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
2020-07-0219.2719.3218.9519.09-0.62%-0.17%-7.74%3,139,50060,032,00041%19.12-1.28%19.25-0.34%19.50-5.52%20.69-0.14%0.63%
2020-07-0119.4619.7818.9819.21-1.08%-0.82%-7.29%4,103,90079,489,00051%19.370.78%19.31-1.48%20.64-0.77%20.72-0.27%0.78%
2020-06-3019.2719.4518.8319.421.73%1.05%-6.54%3,932,80075,585,00046%19.22-0.63%19.60-6.90%20.80-0.87%20.780.14%0.97%
2020-06-2919.5019.7219.0919.09-4.41%-1.29%-8.00%4,660,70090,139,00053%19.34-2.88%21.06-0.91%20.99-1.48%20.75-0.04%1.03%
2020-06-2419.6120.3019.6019.97-5.13%0.28%-3.80%8,818,900175,618,000100%19.91-11.36%21.25-1.64%21.30-0.16%20.760.03%1.13%
2020-06-2322.9623.9520.9121.05-3.31%-6.30%1.44%12,805,100287,666,000157%22.478.22%21.601.90%21.342.63%20.751.31%1.32%
2020-06-2220.7521.7720.1521.773.47%4.88%6.29%7,717,600160,200,00095%20.76-1.07%21.201.27%20.790.16%20.481.31%1.37%
2020-06-1921.0021.5520.6021.04-2.50%0.28%4.07%7,235,800151,823,00086%20.98-3.09%20.940.94%20.751.21%20.221.10%1.39%
2020-06-1820.5222.6320.3121.584.91%-0.33%7.91%11,120,900240,781,000142%21.659.84%20.742.53%20.512.29%20.001.96%1.29%
2020-06-1720.1020.5819.0620.572.90%4.35%4.87%6,771,700133,484,00085%19.71-2.82%20.230.28%20.05-0.37%19.610.92%1.15%
2020-06-1620.2121.2919.6819.99-1.48%-1.44%2.85%6,870,400139,353,00084%20.28-1.52%20.170.48%20.12-0.35%19.441.37%1.29%
2020-06-1519.5121.4219.4320.291.50%-1.49%5.83%8,575,500176,621,000106%20.605.56%20.080.72%20.192.27%19.171.63%1.26%
2020-06-1219.4620.0018.9519.99-0.94%2.45%5.96%6,652,300129,802,00079%19.51-2.37%19.93-1.49%19.751.06%18.870.67%1.37%
2020-06-1119.8120.3419.6820.18-1.08%0.97%7.68%7,704,100153,974,00099%19.99-0.67%20.232.52%19.541.54%18.740.98%1.31%
2020-06-1020.5420.7519.4720.40-3.55%1.39%9.92%12,677,200255,080,000178%20.12-2.91%19.743.41%19.242.68%18.561.94%1.19%
2020-06-0920.3521.1520.0021.159.98%2.05%16.17%6,821,000141,367,000117%20.7310.25%19.094.12%18.743.05%18.211.83%1.02%
2020-06-0817.7919.2317.7919.2310.01%2.30%7.56%12,373,300232,593,000212%18.807.74%18.331.20%18.191.79%17.881.56%0.87%
2020-06-0517.9017.9017.1917.48-3.00%0.18%-0.70%4,652,70081,178,00090%17.45-3.39%18.110.44%17.870.24%17.600.06%0.74%
2020-06-0418.5018.5217.8218.02-3.64%-0.23%2.43%6,265,300113,156,000136%18.06-1.86%18.030.79%17.820.70%17.590.56%0.70%
2020-06-0317.5119.1717.3118.707.29%1.61%6.89%11,839,800217,883,000297%18.405.06%17.892.72%17.702.45%17.502.26%0.62%
2020-06-0217.8117.8717.2517.43-2.95%-0.50%1.88%8,823,100154,552,000288%17.52-0.44%17.421.26%17.281.03%17.111.14%0.38%
2020-06-0116.4017.9616.4017.969.98%2.08%6.17%9,134,700160,713,000400%17.596.85%17.204.48%17.103.30%16.922.75%0.23%
2020-05-2916.1616.8016.1516.330.37%-0.83%-0.81%2,585,70042,576,000162%16.471.62%16.46-0.77%16.560.07%16.460.03%-0.06%
2020-05-2816.4816.5816.0016.27-1.81%0.41%-1.15%1,679,60027,214,000115%16.20-2.95%16.59-0.61%16.54-0.38%16.46-0.18%-0.05%
2020-05-2716.6517.0016.5216.57-0.12%-0.75%0.49%1,889,40031,543,000135%16.70-0.72%16.690.55%16.610.38%16.490.19%-0.09%
2020-05-2616.6517.1316.5016.59-0.42%-1.34%0.80%2,051,60034,500,000161%16.821.50%16.600.89%16.540.82%16.460.38%-0.21%
2020-05-2516.2616.8515.7816.663.35%0.56%1.61%2,031,80033,662,000169%16.572.56%16.450.63%16.410.68%16.400.20%-0.36%
2020-05-2216.3316.4615.9816.12-1.16%-0.21%-1.49%837,30013,526,00068%16.15-1.94%16.35-0.18%16.30-0.23%16.36-0.36%-0.45%
2020-05-2116.4216.6016.2616.31-0.61%-0.99%-0.69%1,054,80017,376,00082%16.470.58%16.380.58%16.34-0.04%16.42-0.24%-0.44%
2020-05-2016.1516.5016.1516.410.00%0.20%-0.32%1,258,00020,604,00091%16.380.49%16.290.02%16.34-0.05%16.46-0.13%-0.41%