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:
环球印务( 002799.SZ 深证)
板块 :次新股   
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
2019-12-1116.3316.8516.2716.662.02%0.00%0.00%6,360,600105,628,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-1016.3016.4616.1216.33-0.67%0.18%2.11%4,536,60073,947,000112%16.301.44%16.051.13%15.980.81%15.990.37%0.13%
2019-12-0915.6316.4515.5916.445.32%2.32%3.18%5,201,20083,575,000128%16.073.07%15.871.00%15.850.55%15.93-0.26%0.07%
2019-12-0615.7215.7415.5015.61-0.70%0.13%-2.29%2,635,40041,086,00062%15.59-1.00%15.71-0.47%15.76-1.28%15.98-0.31%0.09%
2019-12-0515.7215.8815.5615.720.32%-0.18%-1.90%2,339,70036,845,00049%15.75-0.42%15.79-0.15%15.97-0.64%16.030.13%0.02%
2019-12-0415.8216.0915.6115.67-2.61%-0.91%-2.09%2,487,90039,344,00050%15.810.11%15.81-1.37%16.070.39%16.010.18%-0.13%
2019-12-0315.6016.0915.3816.092.09%1.85%0.71%3,209,40050,700,00063%15.80-0.14%16.03-0.78%16.010.09%15.980.16%-0.27%
2019-12-0216.2016.2015.6215.76-2.90%-0.37%-1.20%4,143,70065,548,00082%15.82-2.96%16.160.41%15.99-0.67%15.950.21%-0.74%
2019-11-2916.4116.6116.1316.23-2.17%-0.44%1.95%5,991,70097,679,000125%16.300.41%16.091.13%16.100.21%15.920.73%-1.01%
2019-11-2815.7016.9815.4916.594.54%2.19%4.97%6,784,300110,141,000145%16.244.61%15.91-0.15%16.070.71%15.800.31%-1.14%
2019-11-2715.5716.0115.1815.871.86%2.26%0.73%3,928,70060,975,00086%15.52-1.44%15.94-1.16%15.950.01%15.76-0.25%-1.12%
2019-11-2616.1916.3415.3515.58-4.24%-1.05%-1.36%4,015,80063,234,00089%15.75-3.89%16.120.21%15.950.22%15.80-0.20%-1.09%
2019-11-2516.3416.8516.0816.27-2.52%-0.69%2.81%5,333,20087,372,000122%16.381.53%16.091.45%15.921.28%15.83-0.03%-1.05%
2019-11-2215.7116.8115.5816.695.30%3.43%5.43%7,878,500127,129,000176%16.142.66%15.861.91%15.711.76%15.83-1.02%-1.03%
2019-11-2115.3316.0915.1715.853.80%0.84%-0.90%5,297,90083,275,000112%15.722.11%15.561.30%15.44-0.21%15.99-1.41%-0.92%
2019-11-2015.720.000.0015.27-2.24%-0.80%-5.87%3,105,00047,794,00057%15.39-0.54%15.360.21%15.47-0.73%16.22-1.19%-0.76%
2019-11-1915.5315.7315.2515.622.49%0.93%-4.86%3,588,30055,532,00055%15.481.93%15.33-1.06%15.59-0.81%16.42-4.55%-0.67%
2019-11-1815.0315.2915.0315.241.20%0.38%-11.40%2,818,70042,797,00032%15.18-0.82%15.49-1.37%15.72-1.46%17.20-2.52%0.23%
2019-11-1515.6315.8315.0115.06-5.76%-1.63%-14.65%5,258,60080,505,00051%15.31-4.31%15.71-1.95%15.95-2.86%17.65-0.50%1.18%
2019-11-1416.1016.1815.7015.981.01%-0.11%-9.90%3,674,00058,778,00036%16.000.11%16.02-0.98%16.42-1.35%17.740.43%1.54%
2019-11-1316.2716.2715.8015.82-3.06%-1.00%-10.41%3,835,60061,292,00036%15.98-0.59%16.18-2.47%16.64-0.91%17.660.10%1.70%
2019-11-1216.2816.4415.8016.320.25%1.52%-7.49%4,358,10070,058,00041%16.08-1.95%16.59-1.52%16.79-5.26%17.640.18%1.71%
2019-11-1116.2016.7916.1216.28-1.21%-0.70%-7.55%5,616,10092,072,00054%16.39-3.39%16.85-0.68%17.73-2.79%17.610.22%1.77%
2019-11-0816.9917.5816.4716.48-3.79%-2.89%-6.21%8,725,500148,076,00088%16.97-0.09%16.96-6.09%18.23-0.15%17.570.06%1.81%
2019-11-0716.6017.3316.5817.132.27%0.85%-2.45%10,333,800175,521,000112%16.990.30%18.06-3.68%18.260.40%17.560.22%1.74%
2019-11-0617.1117.5416.4116.75-7.41%-1.09%-4.40%13,258,100224,527,000156%16.94-13.01%18.75-1.28%18.19-0.71%17.52-0.38%1.56%
2019-11-0519.2020.5017.7918.09-7.61%-7.07%2.86%18,503,900360,210,000294%19.47-0.06%18.995.72%18.325.02%17.594.47%1.56%
2019-11-0419.5819.5818.8119.5810.00%0.52%16.31%14,760,000287,500,000325%19.4813.36%17.969.66%17.448.24%16.836.97%1.11%
2019-11-0116.6817.8016.5217.8010.01%3.60%13.11%8,823,300151,599,000246%17.187.48%16.384.33%16.123.44%15.743.14%0.40%
2019-10-3115.4516.1815.2116.180.00%1.21%6.04%7,814,200124,921,000257%15.995.64%15.701.42%15.582.00%15.262.03%0.10%