股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
合兴包装( 002228.SZ 深证)
板块 :造纸、印刷   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-07-014.034.153.964.071.50%0.77%-3.00%16,704,80067,474,00076%4.040.90%4.04-1.37%4.11-0.53%4.20-0.17%0.53%
2020-06-303.984.053.964.011.01%0.17%-4.59%12,418,20049,708,00050%4.00-1.28%4.10-0.92%4.13-0.77%4.200.48%0.70%
2020-06-294.164.173.933.97-6.15%-2.10%-5.09%33,495,500135,830,000133%4.06-3.13%4.14-1.29%4.16-1.28%4.18-0.22%0.60%
2020-06-244.154.374.054.232.67%1.05%0.91%29,001,100121,391,000134%4.190.00%4.19-0.52%4.22-1.06%4.190.43%0.59%
2020-06-234.194.324.124.12-1.20%-1.58%-1.29%23,992,400100,443,000122%4.19-0.26%4.21-0.92%4.26-1.07%4.170.34%0.51%
2020-06-224.254.304.134.17-1.88%-0.64%0.24%15,612,20065,531,00087%4.20-1.50%4.25-1.53%4.310.75%4.160.39%0.50%
2020-06-194.264.384.204.25-0.47%-0.26%2.56%16,096,50068,580,00094%4.26-0.84%4.32-0.67%4.271.64%4.140.58%0.50%
2020-06-184.394.424.254.27-1.84%-0.63%3.64%13,463,80057,853,00082%4.30-1.83%4.351.69%4.210.79%4.120.81%0.46%
2020-06-174.454.474.334.35-0.91%-0.62%6.44%18,988,50083,108,000118%4.380.71%4.272.82%4.171.66%4.091.06%0.40%
2020-06-164.254.444.224.393.29%1.01%8.56%29,468,500128,083,000191%4.354.20%4.162.82%4.102.55%4.041.58%0.34%
2020-06-153.984.293.984.257.32%1.89%6.76%40,956,200170,834,000297%4.177.56%4.045.29%4.003.36%3.981.50%0.24%
2020-06-123.703.983.653.966.17%2.11%0.97%22,410,80086,912,000188%3.882.92%3.840.58%3.87-0.21%3.92-0.51%0.17%
2020-06-113.783.813.733.73-1.32%-1.01%-5.38%5,996,70022,598,00051%3.77-0.55%3.82-1.88%3.88-0.49%3.94-0.30%0.30%
2020-06-103.873.893.753.78-1.82%-0.24%-4.40%8,921,00033,804,00068%3.79-2.55%3.89-1.04%3.90-0.81%3.95-0.38%0.44%
2020-06-093.923.953.853.85-1.79%-0.98%-3.00%7,720,00030,017,00047%3.89-1.99%3.930.05%3.93-0.48%3.970.28%0.69%
2020-06-083.964.043.903.92-1.26%-1.18%-0.96%11,848,40046,997,00073%3.971.12%3.930.00%3.95-0.45%3.960.33%0.70%
2020-06-053.933.973.873.970.51%1.20%0.63%9,391,30036,839,00058%3.920.51%3.93-0.58%3.97-0.33%3.950.23%0.73%
2020-06-043.894.003.813.953.40%1.20%0.36%15,217,00059,392,00093%3.901.06%3.95-1.37%3.98-0.33%3.940.23%0.76%
除权分界线,2020年06月04日,10股派1.000元(以下数据已经复权)
2020-06-033.953.953.823.82-2.80%-1.09%-2.72%13,383,50053,024,00083%3.86-1.63%4.01-0.27%3.990.10%3.930.38%0.82%
2020-06-023.983.983.903.930.00%0.10%0.46%8,416,60033,888,00053%3.93-0.33%4.020.53%3.990.71%3.910.59%0.85%
2020-06-013.924.013.913.930.26%-0.23%1.05%14,008,90056,577,00084%3.941.08%4.000.50%3.960.79%3.890.83%0.91%
2020-05-293.873.983.803.921.55%0.59%1.63%17,323,70069,238,000103%3.900.80%3.980.97%3.930.72%3.860.78%0.89%
2020-05-283.903.943.823.86-1.28%-0.16%0.86%18,769,20074,435,000117%3.87-0.23%3.940.92%3.900.78%3.831.16%0.86%
2020-05-273.734.003.713.914.27%0.90%3.36%41,930,800166,656,000264%3.885.93%3.903.53%3.872.38%3.782.05%0.73%
2020-05-263.633.753.613.753.02%2.52%1.16%11,022,00041,425,00085%3.66-0.30%3.77-0.50%3.780.08%3.710.43%0.40%
2020-05-253.653.763.603.64-0.55%-0.79%-1.38%10,322,70038,903,00083%3.67-0.43%3.79-0.11%3.780.59%3.690.63%0.23%
2020-05-223.753.763.643.66-2.14%-0.68%-0.22%10,460,70039,592,00084%3.69-0.57%3.790.32%3.760.70%3.670.49%-0.03%
2020-05-213.663.743.643.741.91%0.92%2.47%15,527,60059,101,000129%3.710.57%3.781.18%3.731.44%3.650.86%-0.12%
2020-05-203.663.723.623.670.55%-0.41%1.41%12,804,20048,460,000112%3.690.71%3.741.25%3.680.99%3.620.70%-0.20%
2020-05-193.653.723.613.650.00%-0.25%1.56%19,990,70075,139,000182%3.662.58%3.692.19%3.641.65%3.591.15%-0.26%