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   本月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-043438.6404.038%2
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
2019-07-153.043.112.933.090.98%1.98%-5.62%12,032,40036,458,00060%3.03-0.69%3.05-0.10%3.06-0.59%3.27-1.36%-1.02%
2019-07-123.033.083.013.060.33%0.29%-7.80%9,245,00028,205,00041%3.05-0.49%3.05-0.39%3.07-1.66%3.32-0.51%-0.84%
2019-07-113.023.113.013.050.99%-0.52%-8.57%14,175,40043,457,00059%3.070.86%3.07-0.49%3.13-1.82%3.34-1.10%-0.75%
2019-07-103.093.113.013.02-2.27%-0.66%-10.47%11,779,20035,807,00045%3.04-1.52%3.08-2.53%3.18-2.36%3.37-1.32%-0.55%
2019-07-093.093.133.053.090.00%0.10%-9.60%14,141,10043,649,00049%3.09-0.39%3.16-2.41%3.26-3.64%3.42-1.47%-0.26%
2019-07-083.263.273.003.09-6.08%-0.29%-10.93%21,237,70065,808,00065%3.10-5.66%3.24-3.57%3.38-1.89%3.47-2.94%0.08%
2019-07-053.353.373.253.29-2.08%0.15%-7.95%18,919,30062,142,00051%3.29-2.52%3.36-3.53%3.45-0.26%3.57-1.27%0.77%
2019-07-043.463.473.333.36-1.75%-0.30%-7.18%15,803,60053,262,00036%3.37-1.03%3.48-0.34%3.46-0.46%3.62-0.30%1.34%
2019-07-033.513.513.353.42-3.12%0.44%-5.81%25,990,00088,493,00051%3.41-4.73%3.490.20%3.47-1.05%3.63-0.36%1.87%
2019-07-023.533.683.443.532.02%-1.23%-3.13%40,131,100143,435,00084%3.573.21%3.491.07%3.51-0.60%3.640.47%2.06%
2019-07-013.403.543.373.464.22%-0.09%-4.60%32,442,800112,357,00069%3.462.64%3.45-1.46%3.53-3.42%3.630.44%2.09%
2019-06-283.493.503.293.32-3.49%-1.60%-8.06%24,689,40083,312,00052%3.37-3.43%3.50-2.45%3.66-1.27%3.610.39%2.04%
2019-06-273.553.593.423.44-1.99%-1.55%-4.36%30,404,900106,245,00067%3.49-2.65%3.59-3.99%3.70-0.05%3.600.84%2.04%
2019-06-263.683.713.503.51-4.10%-2.20%-1.60%36,156,000129,777,00082%3.59-1.81%3.74-0.51%3.71-0.30%3.571.57%1.97%
2019-06-253.823.823.553.66-4.44%0.14%4.21%42,329,900154,708,00097%3.66-5.38%3.760.64%3.720.95%3.511.97%1.87%
2019-06-243.784.043.723.83-2.79%-0.85%11.21%69,890,900269,991,000176%3.863.82%3.731.52%3.683.11%3.443.99%1.60%
2019-06-213.493.943.403.9410.06%5.89%18.96%89,886,500334,427,000248%3.722.42%3.683.52%3.574.23%3.314.41%0.99%
2019-06-203.763.783.433.58-1.92%-1.46%12.86%82,306,400299,032,000272%3.63-0.47%3.558.83%3.437.13%3.175.00%0.41%
2019-06-193.653.653.653.659.94%0.00%20.82%16,509,40060,260,00072%3.6514.06%3.264.32%3.202.83%3.021.48%-0.24%
2019-06-183.023.323.013.329.93%3.75%11.52%23,782,10076,109,00094%3.206.21%3.130.77%3.112.67%2.980.81%-0.56%
2019-06-173.023.072.943.02-2.58%0.23%2.27%19,671,60059,261,00075%3.01-4.32%3.10-0.10%3.032.06%2.95-0.03%-0.84%
2019-06-143.093.263.083.10-0.96%-1.56%4.94%26,034,40081,971,000105%3.150.83%3.113.36%2.971.26%2.950.37%-1.13%
2019-06-133.103.183.033.133.30%0.22%6.35%34,365,400107,333,000139%3.121.56%3.014.38%2.931.67%2.940.10%-1.62%
2019-06-123.023.182.983.033.77%-1.46%3.06%49,190,600151,248,000193%3.0810.49%2.883.41%2.882.82%2.940.58%-1.99%
2019-06-112.662.922.592.9210.19%4.92%-0.10%33,391,00092,911,000121%2.783.92%2.79-0.54%2.80-0.92%2.92-0.75%-2.47%
2019-06-102.902.902.652.65-9.86%-1.05%-10.02%31,549,30084,485,000123%2.68-7.78%2.80-3.18%2.83-3.28%2.95-2.06%-2.48%
2019-06-062.853.002.792.943.89%1.24%-2.23%29,026,90084,280,000131%2.901.15%2.89-0.10%2.93-1.42%3.01-1.44%-2.37%
2019-06-052.892.922.822.83-1.39%-1.43%-7.24%12,211,00035,052,00058%2.87-0.52%2.90-2.03%2.97-1.75%3.05-1.49%-2.31%
2019-06-042.902.952.852.87-0.69%-0.55%-7.33%11,697,30033,761,00054%2.89-1.10%2.96-1.60%3.020.00%3.10-1.75%-2.23%
2019-06-033.013.032.852.890.00%-0.96%-8.31%17,595,10051,350,00078%2.92-3.86%3.00-1.93%3.02-0.43%3.15-1.93%-2.13%