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
2019-05-175.055.074.975.01-1.18%0.14%1.01%11,765,80058,869,00095%5.00-0.99%5.020.00%5.02-0.12%4.96-0.44%-1.31%
2019-05-165.085.095.025.070.40%0.34%1.77%7,732,60039,072,00063%5.050.58%5.020.24%5.020.46%4.98-0.46%-1.34%
2019-05-155.025.054.995.051.81%0.52%0.90%8,957,80045,006,00069%5.020.42%5.01-0.04%5.000.67%5.01-0.64%-1.42%
2019-05-144.975.074.924.96-2.17%-0.86%-1.53%12,123,40060,653,00086%5.00-0.12%5.010.46%4.970.63%5.04-1.10%-1.48%
2019-05-135.035.094.975.07-0.20%1.22%-0.45%12,783,60064,039,00085%5.01-0.34%4.991.07%4.930.33%5.09-0.80%-1.48%
2019-05-104.985.124.865.082.63%1.07%-1.05%14,396,40072,354,00098%5.032.01%4.941.44%4.92-0.63%5.13-1.67%-1.46%
2019-05-094.795.034.784.952.06%0.47%-5.19%11,915,70058,709,00072%4.931.88%4.87-0.29%4.95-1.26%5.22-1.73%-1.41%
2019-05-084.764.964.674.850.62%0.29%-8.71%11,444,50055,347,00064%4.840.04%4.88-2.09%5.01-1.65%5.31-2.30%-1.28%
2019-05-074.854.924.734.821.05%-0.29%-11.36%11,102,60053,669,00056%4.83-1.91%4.99-2.22%5.10-2.19%5.44-1.93%-1.10%
2019-05-065.055.084.744.77-9.49%-3.21%-13.98%21,941,700108,126,000106%4.93-6.44%5.10-2.86%5.21-2.51%5.55-2.00%-0.90%
2019-04-305.215.345.205.270.96%0.06%-6.86%10,390,30054,723,00055%5.270.46%5.25-1.30%5.34-1.53%5.66-0.82%-0.77%
2019-04-295.235.345.145.220.38%-0.44%-8.50%13,758,70072,143,00071%5.240.04%5.32-1.35%5.43-1.99%5.71-1.23%-0.72%
2019-04-265.365.385.175.20-2.80%-0.78%-9.97%19,114,900100,190,00095%5.24-3.69%5.39-2.66%5.54-2.93%5.78-1.23%-0.58%
2019-04-255.575.615.345.35-4.63%-1.69%-8.52%19,432,700105,760,000104%5.44-2.40%5.54-2.47%5.70-2.25%5.85-1.05%-0.43%
2019-04-245.605.645.505.611.08%0.61%-5.08%9,753,70054,389,00053%5.58-0.32%5.68-2.05%5.84-0.82%5.91-0.61%-0.26%
2019-04-235.805.815.475.55-4.15%-0.79%-6.66%25,888,900144,819,000134%5.59-4.34%5.80-3.01%5.88-1.57%5.95-1.25%-0.13%
2019-04-225.965.965.755.79-3.50%-0.99%-3.84%18,221,500106,552,00099%5.85-2.01%5.98-0.81%5.98-0.73%6.02-0.43%0.05%
2019-04-196.156.195.846.00-2.44%0.54%-0.78%24,896,400148,574,000130%5.97-2.34%6.03-0.12%6.02-0.22%6.05-0.43%0.16%
2019-04-186.016.185.986.152.33%0.64%1.27%18,946,000115,786,000104%6.111.66%6.030.32%6.030.45%6.070.00%0.25%
2019-04-176.026.065.966.01-0.66%-0.02%-1.04%12,944,70077,809,00067%6.011.06%6.010.10%6.01-0.32%6.07-0.61%0.31%
2019-04-165.986.055.826.051.85%1.71%-0.98%14,687,90087,370,00068%5.95-1.95%6.01-0.27%6.03-0.68%6.11-0.41%0.49%
2019-04-156.026.185.925.94-0.67%-2.08%-3.18%18,560,100112,591,00077%6.071.35%6.02-0.20%6.07-0.07%6.140.21%0.65%
2019-04-125.906.055.905.980.34%-0.08%-2.32%10,556,90063,184,00040%5.99-0.28%6.04-0.76%6.07-0.48%6.120.23%0.74%
2019-04-116.116.125.925.96-2.30%-0.70%-2.42%18,840,600113,088,00062%6.00-1.59%6.08-0.36%6.10-0.28%6.110.71%0.89%
2019-04-106.176.176.046.10-1.29%0.02%0.58%17,713,300108,036,00055%6.10-0.57%6.10-0.38%6.12-0.73%6.070.63%0.90%
2019-04-096.066.236.016.181.98%0.75%2.54%22,273,000136,620,00069%6.130.87%6.130.16%6.16-0.21%6.030.62%0.85%
2019-04-086.186.265.916.06-1.46%-0.35%1.17%28,338,300172,313,00086%6.08-1.65%6.12-1.34%6.180.33%5.990.61%0.85%
2019-04-046.166.336.106.15-0.16%-0.53%3.29%19,724,900121,961,00062%6.181.33%6.20-0.02%6.160.70%5.950.52%0.84%
2019-04-036.186.186.026.16-1.12%0.95%4.00%24,952,300152,266,00077%6.10-2.80%6.200.63%6.111.24%5.920.58%0.80%
2019-04-026.306.446.176.230.00%-0.76%5.79%34,098,900214,079,000108%6.281.34%6.161.50%6.041.65%5.891.15%0.76%