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
2019-07-234.494.564.464.551.79%0.49%-2.90%2,822,30012,778,00066%4.53-0.53%4.59-0.56%4.62-0.77%4.69-0.76%-0.75%
2019-07-224.714.734.464.47-4.69%-1.80%-5.34%6,658,00030,306,000142%4.55-2.82%4.62-1.39%4.66-0.98%4.72-1.19%-0.73%
2019-07-194.604.724.604.692.40%0.13%-1.86%4,409,80020,655,000100%4.681.01%4.68-0.51%4.71-0.23%4.78-0.81%-0.64%
2019-07-184.724.724.584.58-3.38%-1.23%-4.94%5,650,70026,203,000128%4.64-2.48%4.70-0.89%4.72-0.80%4.82-1.01%-0.57%
2019-07-174.734.784.694.740.42%-0.32%-2.61%2,976,20014,152,00072%4.760.11%4.750.04%4.75-0.19%4.87-0.65%-0.46%
2019-07-164.784.804.714.72-1.46%-0.63%-3.65%4,754,30022,585,000112%4.750.34%4.74-0.23%4.76-0.73%4.90-0.97%-0.39%
2019-07-154.804.814.664.790.42%1.18%-3.17%3,974,00018,814,00092%4.73-0.30%4.76-0.54%4.80-1.17%4.95-0.90%-0.27%
2019-07-124.774.784.714.770.63%0.46%-4.45%2,679,50012,722,00058%4.75-0.71%4.78-0.93%4.86-1.10%4.99-0.34%-0.17%
2019-07-114.804.844.724.74-0.84%-0.88%-5.37%3,700,70017,697,00076%4.78-0.50%4.83-1.35%4.91-1.03%5.01-0.46%-0.18%
2019-07-104.844.874.784.78-1.04%-0.54%-5.01%3,489,70016,773,00071%4.81-1.13%4.89-1.43%4.96-1.04%5.03-0.38%-0.17%
2019-07-094.924.964.784.83-2.42%-0.64%-4.38%6,688,70032,511,000140%4.86-2.72%4.96-1.98%5.01-1.61%5.05-0.63%-0.17%
2019-07-085.115.114.954.95-2.94%-0.94%-2.62%4,828,70024,131,000107%5.00-2.06%5.06-0.94%5.09-0.59%5.08-0.28%-0.13%
2019-07-055.125.145.085.10-0.39%-0.04%0.06%3,714,30018,950,00085%5.10-0.29%5.11-0.37%5.120.37%5.10-0.12%-0.10%
2019-07-045.125.145.095.120.00%0.06%0.33%3,141,30016,073,00067%5.120.06%5.130.00%5.110.16%5.100.10%-0.09%
2019-07-035.145.165.085.12-0.39%0.12%0.43%4,069,20020,809,00079%5.11-0.72%5.130.59%5.100.16%5.100.06%-0.14%
2019-07-025.195.195.125.14-0.19%-0.21%0.88%4,985,40025,681,00095%5.150.53%5.100.49%5.090.30%5.100.26%-0.16%
2019-07-015.095.165.085.152.39%0.51%1.34%6,272,20032,139,000118%5.122.05%5.080.60%5.070.12%5.080.08%-0.23%
2019-06-285.095.104.975.03-0.98%0.18%-0.95%5,099,10025,602,00095%5.02-0.91%5.05-0.49%5.07-0.65%5.08-0.43%-0.29%
2019-06-275.045.095.025.080.59%0.26%-0.39%4,287,50021,723,00079%5.070.22%5.07-0.39%5.100.06%5.10-0.39%-0.25%
2019-06-265.065.095.035.05-0.20%-0.12%-1.37%2,851,00014,414,00049%5.06-0.47%5.09-0.57%5.10-0.02%5.12-0.31%-0.20%
2019-06-255.115.145.045.06-0.98%-0.39%-1.48%4,923,80025,013,00080%5.08-0.88%5.120.20%5.100.20%5.14-0.25%-0.16%
2019-06-245.185.185.105.11-0.78%-0.29%-0.76%4,065,50020,836,00062%5.13-0.33%5.110.20%5.090.10%5.15-0.02%-0.13%
2019-06-215.085.175.075.151.58%0.16%0.00%7,090,00036,455,000108%5.141.36%5.100.75%5.08-0.28%5.15-0.02%-0.11%
2019-06-205.045.125.015.070.60%-0.06%-1.57%7,927,60040,213,000112%5.07-0.16%5.06-0.06%5.10-0.82%5.15-0.37%-0.07%
2019-06-195.105.175.045.040.80%-0.81%-2.51%5,548,00028,190,00079%5.081.22%5.06-1.02%5.14-0.60%5.17-0.15%-0.02%
2019-06-185.085.084.995.00-0.60%-0.40%-3.44%5,153,20025,871,00071%5.02-1.34%5.12-1.39%5.17-0.56%5.18-0.42%0.02%
2019-06-175.185.185.035.03-2.90%-1.14%-3.27%5,582,10028,400,00073%5.09-2.45%5.19-0.84%5.20-0.23%5.20-0.54%0.13%
2019-06-145.295.295.155.18-1.52%-0.69%-0.92%6,402,80033,399,00078%5.22-0.38%5.230.15%5.210.37%5.230.00%0.27%
2019-06-135.235.275.185.260.38%0.46%0.61%7,664,70040,135,00090%5.24-0.10%5.220.44%5.19-0.04%5.230.08%0.30%
2019-06-125.235.275.215.240.00%-0.02%0.31%6,420,80033,654,00076%5.240.81%5.200.66%5.200.21%5.220.10%0.32%