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:
*ST聚力( 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
2020-11-251.881.901.861.87-0.53%-0.43%-0.32%4,844,8009,099,00063%1.880.21%1.860.65%1.850.43%1.880.38%0.68%
2020-11-241.851.911.841.881.62%0.32%0.59%5,719,50010,719,00067%1.872.01%1.850.60%1.85-0.54%1.870.32%0.71%
2020-11-231.831.861.811.851.09%0.71%-0.70%5,801,90010,657,00067%1.840.11%1.84-0.11%1.86-1.01%1.860.38%0.69%
2020-11-201.841.861.821.83-0.54%-0.27%-1.40%4,443,3008,152,00050%1.84-0.60%1.84-1.29%1.88-0.69%1.860.54%0.66%
2020-11-191.821.871.811.840.55%-0.33%-0.33%4,711,1008,697,00051%1.850.27%1.87-1.17%1.890.11%1.850.87%0.59%
2020-11-181.881.891.811.83-3.68%-0.60%0.00%10,828,90019,941,000107%1.84-3.91%1.89-1.31%1.890.16%1.830.55%0.36%
2020-11-171.911.951.891.90-1.55%-0.84%4.40%6,894,10013,208,00075%1.92-0.36%1.910.90%1.880.80%1.821.17%0.18%
2020-11-161.931.951.901.93-0.52%0.36%7.28%8,563,40016,465,00094%1.921.05%1.901.45%1.871.36%1.801.35%-0.15%
2020-11-131.861.961.831.943.74%1.94%9.30%13,733,30026,128,000143%1.902.20%1.871.80%1.841.99%1.780.97%-0.63%
2020-11-121.861.901.831.870.00%0.43%6.37%10,313,60019,208,000110%1.861.25%1.841.66%1.811.86%1.760.23%-0.95%
2020-11-111.771.871.761.875.06%1.69%6.61%14,182,80026,083,000144%1.844.02%1.812.44%1.772.01%1.750.75%-1.15%
2020-11-101.771.781.751.780.56%0.68%2.24%4,942,3008,736,00050%1.770.00%1.760.92%1.740.99%1.740.12%-1.42%
2020-11-091.771.791.751.770.57%0.11%1.78%8,126,60014,366,00084%1.770.74%1.751.16%1.720.88%1.740.06%-1.44%
2020-11-061.741.811.721.760.57%0.28%1.27%9,888,40017,350,000109%1.761.68%1.731.77%1.71-0.29%1.74-0.17%-1.44%
2020-11-051.671.751.671.754.79%1.39%0.52%13,540,10023,370,000160%1.733.17%1.700.89%1.71-1.33%1.74-1.42%-1.42%
2020-11-041.671.691.651.670.00%-0.18%-5.44%5,541,9009,272,00068%1.670.54%1.68-1.87%1.74-0.46%1.77-1.29%-1.26%
2020-11-031.691.701.631.67-0.60%0.36%-6.65%8,405,70013,988,000103%1.66-1.77%1.71-2.62%1.74-0.63%1.79-2.08%-1.09%
2020-11-021.751.771.681.68-5.08%-0.83%-8.05%14,060,40023,820,000178%1.69-4.99%1.76-1.18%1.75-1.35%1.83-3.49%-0.81%
2020-10-301.811.821.711.77-1.12%-0.73%-6.50%9,656,80017,215,000130%1.78-1.22%1.780.34%1.78-0.39%1.89-2.17%-0.35%
2020-10-291.791.851.761.79-1.10%-0.83%-7.49%14,837,50026,781,000191%1.813.44%1.771.43%1.79-2.67%1.94-1.83%0.03%
2020-10-281.711.811.711.815.23%3.72%-8.17%11,167,10019,490,000141%1.751.45%1.75-3.26%1.83-5.71%1.97-1.89%0.30%
2020-10-271.721.721.721.72-4.97%0.00%-14.39%2,480,9004,268,00034%1.72-4.97%1.81-7.47%1.95-3.23%2.01-0.15%0.47%
2020-10-261.811.811.811.81-4.74%0.00%-10.04%1,869,7003,385,00025%1.81-4.74%1.95-2.69%2.01-1.86%2.010.05%0.45%
2020-10-231.901.901.901.90-5.00%0.00%-5.52%2,330,7004,429,00032%1.90-5.75%2.01-1.95%2.05-0.53%2.010.05%0.42%
2020-10-222.042.052.002.00-2.91%-0.79%-0.50%6,305,20012,714,00091%2.02-1.85%2.05-1.25%2.060.78%2.010.20%0.45%
2020-10-212.072.072.042.06-0.48%0.29%2.69%4,237,0008,701,00066%2.05-1.11%2.070.29%2.040.49%2.010.40%0.46%
2020-10-202.072.132.052.07-0.48%-0.34%3.60%6,168,40012,810,000100%2.08-0.14%2.071.57%2.030.99%2.000.71%0.35%
2020-10-192.022.142.022.081.46%0.00%4.84%10,692,60022,242,000186%2.081.27%2.041.55%2.011.51%1.981.17%0.22%
2020-10-162.082.082.012.050.99%-0.19%4.54%12,020,90024,690,000244%2.053.63%2.012.51%1.981.85%1.961.61%0.05%
2020-10-151.932.031.922.030.00%2.42%5.18%12,559,70024,889,000295%1.983.45%1.961.77%1.951.51%1.930.89%-0.22%