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
2020-01-172.852.892.822.84-0.70%-0.60%-5.87%15,414,00044,033,00058%2.86-1.24%2.89-1.70%2.94-1.14%3.02-0.17%0.24%
2020-01-162.902.952.852.86-1.38%-1.14%-5.36%18,052,00052,222,00065%2.89-0.82%2.94-1.08%2.97-1.36%3.020.10%0.09%
2020-01-152.962.982.892.90-2.03%-0.58%-3.94%16,975,80049,513,00060%2.92-2.77%2.97-1.23%3.01-0.92%3.020.10%0.04%
2020-01-143.033.062.962.96-1.66%-1.33%-1.86%20,291,00060,882,00075%3.000.37%3.01-1.02%3.04-0.72%3.020.53%0.03%
2020-01-133.033.042.953.01-0.99%0.70%0.33%21,522,50064,325,00079%2.99-1.71%3.04-0.75%3.06-0.07%3.000.13%-0.04%
2020-01-103.103.133.003.04-1.30%-0.03%1.47%18,742,00057,000,00067%3.04-1.39%3.06-0.55%3.060.43%3.000.37%-0.04%
2020-01-093.083.153.053.082.33%-0.13%3.18%24,959,30076,979,00089%3.080.78%3.080.52%3.050.89%2.990.37%-0.08%
2020-01-083.103.133.003.01-4.44%-1.63%1.21%39,583,700121,119,000140%3.06-1.20%3.060.82%3.020.97%2.970.75%-0.16%
2020-01-073.053.173.023.154.30%1.71%6.71%41,344,200128,050,000155%3.102.35%3.042.22%3.002.29%2.950.89%-0.23%
2020-01-062.983.082.973.021.34%-0.20%3.21%32,669,80098,858,000127%3.031.75%2.971.89%2.930.62%2.93-0.68%-0.29%
2020-01-032.943.012.932.981.71%0.20%1.15%30,489,70090,680,000108%2.972.66%2.922.28%2.910.66%2.95-1.67%-0.12%
2020-01-022.852.942.842.933.17%1.14%-2.20%23,620,90068,437,00071%2.902.19%2.85-1.14%2.89-0.48%3.00-0.43%0.20%
2019-12-312.832.872.812.840.00%0.18%-5.62%14,347,20040,668,00038%2.840.50%2.89-0.41%2.91-0.07%3.010.00%0.32%
2019-12-302.872.872.762.84-1.73%0.67%-5.62%23,724,00066,926,00059%2.82-4.60%2.90-1.43%2.91-0.62%3.01-0.17%0.38%
2019-12-272.933.022.882.89-1.03%-2.27%-4.11%32,024,00094,686,00084%2.962.07%2.940.93%2.93-1.65%3.010.13%0.43%
2019-12-262.922.952.862.92-0.68%0.79%-2.99%24,752,50071,717,00064%2.90-2.13%2.91-0.27%2.97-2.78%3.010.00%0.45%
2019-12-252.963.032.902.940.00%-0.68%-2.33%26,742,10079,168,00068%2.962.71%2.92-2.44%3.06-0.16%3.01-0.46%0.50%
2019-12-242.802.952.732.942.08%2.01%-2.78%28,947,10083,416,00064%2.88-1.44%2.99-3.82%3.06-0.13%3.020.07%0.60%
2019-12-232.993.002.882.88-4.32%-1.50%-4.70%27,445,00080,260,00056%2.92-5.53%3.11-0.10%3.070.00%3.020.27%0.37%
2019-12-203.183.252.993.01-6.52%-2.75%-0.13%51,550,000159,534,000106%3.10-3.46%3.121.01%3.071.02%3.011.07%0.25%
2019-12-193.073.393.053.224.55%0.44%7.98%65,749,900210,777,000136%3.215.63%3.093.59%3.042.74%2.981.50%-0.43%
2019-12-182.963.152.933.084.41%1.48%4.83%58,488,900177,493,000126%3.043.51%2.982.44%2.96-0.67%2.940.82%-0.73%
2019-12-172.922.972.902.951.03%0.61%1.24%32,690,60095,840,00073%2.930.96%2.91-0.24%2.980.03%2.910.52%-0.86%
2019-12-162.922.922.862.920.69%0.55%0.72%24,953,50072,469,00055%2.900.90%2.91-2.83%2.980.30%2.900.38%-0.90%
2019-12-132.902.922.842.900.35%0.76%0.42%25,803,70074,262,00055%2.88-2.21%3.000.03%2.970.71%2.890.38%-0.96%
2019-12-122.973.012.882.89-3.99%-1.80%0.45%41,487,400122,102,00087%2.94-4.42%3.000.54%2.950.62%2.880.49%-1.03%
2019-12-113.023.183.003.01-1.95%-2.24%5.13%68,811,100211,853,000145%3.084.27%2.982.86%2.932.09%2.860.46%-1.17%
2019-12-102.863.112.813.075.86%3.96%7.72%73,567,200217,250,000142%2.951.93%2.901.86%2.871.81%2.85-2.20%-1.31%
2019-12-092.922.942.842.90-0.68%0.10%-0.48%53,495,000154,980,00089%2.901.86%2.851.50%2.821.08%2.91-0.95%-1.07%
2019-12-062.752.962.712.920.00%2.67%-0.75%72,451,500206,087,000120%2.843.42%2.802.22%2.791.05%2.94-5.74%-0.89%