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
2020-04-033.343.353.323.33-0.30%-0.09%-0.83%3,615,20012,048,00055%3.330.51%3.320.06%3.32-0.51%3.36-0.18%-0.92%
2020-04-023.293.353.283.341.21%0.72%-0.71%3,969,20013,163,00057%3.32-0.09%3.320.30%3.33-0.42%3.360.03%-1.00%
2020-04-013.323.353.293.30-0.60%-0.57%-1.87%4,145,60013,759,00052%3.32-0.15%3.31-0.84%3.35-0.77%3.36-1.20%-1.14%
2020-03-313.343.353.313.320.30%-0.12%-2.47%3,941,80013,102,00033%3.320.79%3.34-0.51%3.37-0.03%3.40-0.56%-1.22%
2020-03-303.333.333.273.31-1.78%0.36%-3.30%7,591,50025,040,00061%3.30-2.69%3.36-1.29%3.37-0.30%3.42-0.98%-1.17%
2020-03-273.393.423.363.370.30%-0.56%-2.52%6,888,10023,343,00055%3.390.33%3.400.27%3.38-0.06%3.46-0.86%-1.06%
2020-03-263.403.403.353.36-1.47%-0.53%-3.64%7,885,80026,642,00060%3.38-1.11%3.390.21%3.390.30%3.49-0.83%-0.93%
2020-03-253.423.443.393.410.89%-0.18%-3.01%12,726,20043,475,00096%3.421.82%3.380.42%3.38-1.35%3.52-1.76%-0.84%
2020-03-243.353.403.313.381.81%0.75%-5.56%6,982,50023,428,00050%3.360.18%3.370.24%3.42-0.84%3.58-1.54%-0.60%
2020-03-233.333.393.303.32-2.92%-0.87%-8.67%6,952,00023,281,00044%3.35-1.47%3.36-2.18%3.45-1.26%3.64-1.36%-0.37%
2020-03-203.403.443.353.421.18%0.62%-7.19%7,511,40025,534,00044%3.401.65%3.44-0.89%3.49-1.22%3.69-0.91%-0.17%
2020-03-193.343.423.273.380.60%1.08%-9.12%12,796,80042,796,00069%3.34-3.69%3.47-2.01%3.54-1.72%3.72-1.43%-0.04%
2020-03-183.673.703.273.36-7.44%-3.23%-10.95%40,879,500141,923,000202%3.47-3.98%3.54-4.35%3.60-5.19%3.77-1.95%0.21%
2020-03-173.633.723.513.630.28%0.39%-5.67%9,193,00033,239,00055%3.62-3.03%3.70-1.70%3.80-1.45%3.85-0.10%0.40%
2020-03-163.813.843.593.62-3.98%-2.92%-6.02%10,433,20038,901,00063%3.73-0.24%3.76-2.59%3.85-0.93%3.850.10%0.42%
2020-03-133.703.813.673.77-1.82%0.86%-2.03%11,874,80044,390,00073%3.74-2.68%3.86-1.28%3.89-0.59%3.850.44%0.41%
2020-03-123.873.883.813.84-2.04%-0.03%0.23%8,322,20031,965,00052%3.84-3.30%3.91-0.36%3.910.13%3.830.16%0.36%
2020-03-113.994.043.903.92-1.51%-1.31%2.48%15,186,90060,319,00099%3.971.90%3.930.56%3.910.77%3.830.61%0.36%
2020-03-103.804.003.783.982.84%2.10%4.68%20,153,60078,549,000131%3.90-0.64%3.910.26%3.880.62%3.800.80%0.31%
2020-03-093.844.063.833.87-0.77%-1.35%2.60%20,357,30079,862,000138%3.920.80%3.901.06%3.851.10%3.770.64%0.23%
2020-03-063.913.933.843.90-1.27%0.21%4.06%16,578,90064,521,000120%3.890.34%3.851.08%3.811.60%3.750.38%0.20%
2020-03-053.793.963.763.955.05%1.83%5.78%33,201,200128,779,000250%3.884.27%3.813.31%3.752.38%3.731.03%0.23%
2020-03-043.673.783.673.761.62%1.08%1.73%11,063,00041,159,00094%3.720.30%3.691.60%3.66-0.08%3.70-0.03%0.22%
2020-03-033.703.753.673.701.37%-0.24%0.08%11,054,10041,005,00093%3.712.35%3.630.22%3.670.41%3.700.08%0.29%
2020-03-023.573.663.563.653.11%0.72%-1.19%8,125,30029,448,00068%3.621.17%3.63-0.98%3.65-0.52%3.690.00%0.37%
2020-02-283.613.653.543.54-4.32%-1.17%-4.17%14,909,30053,407,000121%3.58-3.50%3.66-0.62%3.67-1.13%3.69-0.11%0.41%
2020-02-273.733.763.683.70-0.54%-0.32%0.05%7,365,50027,342,00064%3.71-0.22%3.68-0.27%3.71-0.27%3.700.16%0.32%
2020-02-263.643.783.613.721.36%0.00%0.76%13,856,40051,543,000120%3.722.14%3.69-0.43%3.72-0.08%3.690.16%0.25%
2020-02-253.683.703.563.67-2.39%0.77%-0.43%16,418,60059,795,000149%3.64-2.65%3.71-1.36%3.73-0.40%3.69-0.05%0.14%
2020-02-243.763.773.713.760.00%0.51%1.95%10,582,70039,591,000105%3.74-1.06%3.760.11%3.740.48%3.690.41%0.01%