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:
聚力文化( 002247.SZ 深证)
板块 :造纸、印刷   火炬计划   
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
2019-09-123.253.293.203.260.31%0.40%3.39%18,222,20059,175,00080%3.25-0.61%3.240.81%3.210.63%3.150.29%-0.02%
2019-09-113.263.333.213.250.00%-0.52%3.37%29,404,10096,051,000131%3.271.46%3.221.26%3.191.01%3.140.48%-0.01%
2019-09-103.203.283.153.251.88%0.93%3.87%33,973,500109,396,000156%3.221.87%3.181.08%3.160.93%3.130.22%-0.01%
2019-09-093.153.203.113.191.92%0.92%2.18%27,068,80085,557,000126%3.160.93%3.140.77%3.130.71%3.120.29%0.06%
2019-09-063.133.193.083.130.00%-0.06%0.55%22,147,60069,358,000103%3.13-0.06%3.120.35%3.100.68%3.11-1.52%0.03%
2019-09-053.113.193.083.131.29%-0.13%-0.98%28,261,10088,571,000110%3.132.02%3.111.11%3.080.23%3.16-0.28%0.40%
2019-09-043.113.113.043.09-0.32%0.59%-2.52%14,696,30045,142,00058%3.07-0.74%3.070.43%3.08-0.61%3.170.13%0.52%
2019-09-033.103.133.073.100.32%0.16%-2.08%15,130,70046,835,00060%3.101.21%3.06-0.39%3.10-0.71%3.170.16%0.54%
2019-09-022.993.102.953.093.34%1.05%-2.25%18,584,70056,839,00072%3.060.53%3.07-1.06%3.12-0.10%3.160.13%0.60%
2019-08-303.133.132.982.99-4.17%-1.71%-5.29%24,332,00074,025,00092%3.04-2.72%3.11-1.77%3.12-2.89%3.16-0.03%0.63%
2019-08-293.113.183.073.12-0.95%-0.22%-1.20%18,928,20059,182,00074%3.13-1.14%3.160.54%3.21-0.37%3.160.32%0.69%
2019-08-283.233.233.133.15-1.56%-0.41%0.06%20,124,00063,646,00078%3.16-0.69%3.15-2.81%3.230.41%3.150.54%0.69%
2019-08-273.133.253.093.203.23%0.47%2.20%27,261,50086,823,000101%3.193.14%3.24-0.34%3.210.53%3.130.90%0.68%
2019-08-263.043.143.043.10-3.43%0.39%-0.10%25,091,90077,483,00090%3.09-7.02%3.25-0.18%3.200.22%3.10-0.03%0.57%
2019-08-233.403.493.173.21-2.43%-3.34%3.41%60,368,000200,485,000211%3.322.98%3.254.87%3.193.71%3.102.14%0.85%
2019-08-222.993.292.993.2910.03%2.02%8.26%20,710,10066,791,00081%3.237.68%3.102.38%3.071.32%3.040.96%0.65%
2019-08-213.033.032.952.99-1.32%-0.17%-0.66%13,625,50040,803,00052%3.00-1.61%3.03-0.36%3.03-0.07%3.010.30%0.41%
2019-08-203.083.083.013.03-1.30%-0.46%0.97%18,315,00055,743,00073%3.040.17%3.040.07%3.040.83%3.000.77%0.24%
2019-08-193.043.082.993.071.99%1.02%3.09%23,900,40072,627,00098%3.04-0.13%3.040.20%3.01-0.82%2.980.41%0.01%
2019-08-163.123.123.003.01-2.59%-1.08%1.48%21,951,00066,788,00097%3.040.20%3.031.20%3.040.56%2.970.54%-0.08%
2019-08-152.993.102.943.090.32%1.75%4.75%26,552,00080,648,000123%3.040.43%3.00-1.22%3.020.84%2.950.37%-0.23%
2019-08-142.993.152.943.083.01%1.85%4.80%35,233,000106,534,000178%3.023.14%3.030.73%2.990.94%2.940.48%-0.31%
2019-08-132.922.992.882.99-2.61%1.98%2.22%31,128,40091,262,000177%2.93-5.42%3.010.27%2.971.02%2.93-0.21%-0.42%
2019-08-123.023.233.003.074.42%-0.97%4.74%54,240,900168,129,000367%3.106.38%3.006.79%2.945.76%2.932.73%-0.46%
2019-08-092.692.942.672.9410.11%0.89%3.05%22,579,40065,794,000210%2.918.29%2.815.32%2.781.76%2.850.14%-0.74%
2019-08-082.642.732.642.670.75%-0.78%-6.28%10,098,00027,174,000102%2.690.41%2.67-1.11%2.73-1.45%2.85-1.42%-0.75%
2019-08-072.712.712.642.65-1.12%-1.12%-8.30%7,819,90020,957,00077%2.681.13%2.70-1.75%2.77-1.88%2.89-1.40%-0.61%
2019-08-062.702.712.592.68-3.60%1.13%-8.56%13,574,90035,971,000125%2.65-5.39%2.75-3.54%2.82-3.39%2.93-1.55%-0.45%
2019-08-052.812.852.762.78-1.77%-0.75%-6.62%8,615,70024,134,00088%2.80-0.85%2.85-2.06%2.92-1.18%2.98-0.54%-0.32%
2019-08-022.882.892.762.830.00%0.18%-5.45%11,882,80033,572,000120%2.83-4.11%2.91-2.97%2.96-1.60%2.99-0.96%-0.31%