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
2020-06-011.371.411.351.401.45%1.01%-0.85%12,169,10016,865,000102%1.392.90%1.370.74%1.370.15%1.41-0.56%-0.06%
2020-05-291.341.401.301.382.22%2.45%-2.82%10,363,40013,963,00076%1.35-1.32%1.36-0.66%1.37-0.15%1.42-0.14%-0.12%
2020-05-281.391.391.351.35-1.46%-1.10%-5.06%8,051,30010,986,00057%1.370.22%1.37-0.44%1.37-1.30%1.420.71%-0.35%
2020-05-271.381.391.341.37-2.14%0.59%-2.97%8,683,70011,824,00056%1.36-0.66%1.370.22%1.39-3.08%1.410.86%-0.78%
2020-05-261.381.411.341.400.00%2.12%0.00%11,162,50015,307,00067%1.37-1.15%1.37-2.00%1.43-1.11%1.400.00%-1.35%
2020-05-251.341.421.321.403.70%0.94%0.00%7,500,60010,402,00044%1.392.51%1.40-3.59%1.45-0.41%1.40-0.64%-1.74%
2020-05-221.411.411.341.35-4.26%-0.22%-4.19%9,932,00013,435,00046%1.35-5.78%1.45-1.63%1.450.00%1.41-0.28%-2.56%
2020-05-211.481.491.411.41-4.73%-1.81%-0.21%13,139,00018,867,00068%1.44-3.95%1.470.14%1.451.75%1.410.07%-2.60%
2020-05-201.491.531.461.480.68%-1.00%4.82%24,253,40036,267,000139%1.501.70%1.472.65%1.433.33%1.410.71%-2.64%
2020-05-191.471.471.461.475.00%0.00%4.85%11,308,30016,624,00073%1.471.66%1.432.95%1.380.66%1.40-1.34%-2.75%
2020-05-181.431.481.401.40-0.71%-3.18%-1.48%23,392,40033,821,000148%1.454.25%1.393.96%1.37-0.72%1.42-1.18%-2.73%
2020-05-151.321.411.321.415.22%1.66%-1.95%15,828,70021,960,000104%1.393.43%1.340.00%1.38-0.07%1.44-2.44%-2.73%
2020-05-141.271.361.271.343.08%-0.07%-9.09%23,536,00031,562,000150%1.342.84%1.34-3.74%1.38-1.00%1.47-3.60%-2.60%
2020-05-131.311.341.301.30-5.11%-0.31%-14.98%22,550,60029,400,000147%1.30-5.64%1.39-2.52%1.40-2.65%1.53-4.80%-2.78%
2020-05-121.401.441.371.37-4.86%-0.87%-14.69%17,353,30023,988,000126%1.38-4.09%1.43-1.31%1.43-5.10%1.61-3.89%-2.35%
2020-05-111.431.501.431.44-4.64%-0.07%-13.82%42,815,50061,705,000332%1.44-4.57%1.45-8.77%1.51-12.25%1.67-8.84%-1.96%
2020-05-081.511.511.511.51-5.03%0.00%-17.62%1,784,0002,694,00017%1.51-5.09%1.59-8.80%1.72-2.10%1.83-0.65%-1.09%
2020-05-071.591.591.591.59-4.79%-0.06%-13.82%740,4001,178,0006%1.59-4.79%1.74-0.34%1.76-1.40%1.85-0.38%-1.02%
2020-05-061.671.671.671.67-5.11%-0.06%-9.83%1,508,5002,520,00012%1.67-4.90%1.74-1.30%1.78-1.44%1.85-0.43%-0.94%
2020-04-291.731.831.671.761.73%0.17%-5.38%10,933,40019,209,00086%1.760.92%1.77-1.72%1.81-1.90%1.86-1.06%-0.85%
2020-04-281.771.801.711.73-2.26%-0.63%-7.98%9,341,70016,265,00068%1.74-3.01%1.80-2.60%1.85-1.76%1.88-1.26%-0.76%
2020-04-271.811.831.771.77-3.28%-1.39%-7.04%12,161,60021,832,00082%1.80-3.03%1.85-2.53%1.88-0.95%1.90-1.14%-0.66%
2020-04-241.871.881.811.83-2.66%-1.13%-4.98%10,879,80020,137,00066%1.85-2.48%1.89-1.05%1.90-0.32%1.93-5.31%-0.62%
2020-04-231.931.931.881.88-2.59%-0.95%-7.57%10,692,20020,297,00046%1.90-2.01%1.910.31%1.900.00%2.03-0.49%0.37%
2020-04-221.961.961.921.93-1.53%-0.36%-5.58%10,121,00019,603,00043%1.941.41%1.910.69%1.90-0.16%2.04-0.05%0.39%
2020-04-211.901.961.861.963.70%2.62%-4.16%16,062,90030,682,00068%1.911.60%1.900.27%1.91-0.99%2.05-0.10%0.34%
2020-04-201.861.911.821.891.07%0.53%-7.67%11,179,30021,017,00047%1.88-0.42%1.89-1.05%1.92-1.03%2.050.00%0.28%
2020-04-171.891.931.861.87-1.58%-0.95%-8.65%13,161,70024,854,00055%1.89-0.58%1.91-1.65%1.94-6.81%2.050.44%0.18%
2020-04-161.911.931.881.90-1.04%0.05%-6.77%14,558,80027,640,00059%1.90-1.86%1.94-1.12%2.09-0.90%2.040.44%-0.07%
2020-04-151.971.981.921.920.00%-0.78%-5.37%17,936,20034,703,00073%1.94-2.08%1.96-7.79%2.11-0.47%2.03-0.10%-0.40%