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:
顾地科技( 002694.SZ 深证)
板块 :建筑材料   
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
2020-01-233.193.243.143.200.31%0.22%-2.47%15,649,00049,968,000133%3.190.00%3.180.22%3.19-0.53%3.28-0.64%-0.06%
2020-01-223.163.263.123.192.24%-0.09%-3.39%15,033,40048,005,000128%3.191.49%3.18-0.38%3.21-1.11%3.30-0.66%0.04%
2020-01-213.193.243.113.12-2.50%-0.83%-6.14%8,816,70027,735,00076%3.15-1.04%3.19-1.67%3.24-1.70%3.32-0.60%0.15%
2020-01-203.203.223.143.200.00%0.66%-4.31%6,619,30021,042,00055%3.18-1.97%3.24-1.58%3.30-1.11%3.34-0.24%0.26%
2020-01-173.263.293.203.20-2.14%-1.33%-4.53%7,693,50024,951,00063%3.24-1.55%3.29-1.41%3.34-0.74%3.35-0.09%0.31%
2020-01-163.323.343.263.27-2.10%-0.73%-2.53%7,976,10026,277,00065%3.29-1.14%3.34-0.80%3.36-0.15%3.360.12%0.34%
2020-01-153.383.393.303.34-1.18%0.24%-0.33%10,371,50034,559,00082%3.33-1.36%3.37-0.44%3.37-0.18%3.350.30%0.35%
2020-01-143.363.403.353.38-0.29%0.06%1.17%12,251,60041,388,00095%3.38-0.30%3.380.36%3.370.00%3.340.30%0.33%
2020-01-133.373.433.373.390.59%0.06%1.77%11,555,20039,153,00095%3.390.18%3.370.12%3.370.30%3.330.39%0.30%
2020-01-103.393.443.303.37-0.30%-0.35%1.57%17,867,10060,430,000149%3.381.08%3.370.09%3.360.45%3.320.55%0.28%
2020-01-093.353.393.283.381.50%1.02%2.42%15,280,40051,132,000133%3.35-0.77%3.360.09%3.350.45%3.300.33%0.25%
2020-01-083.393.423.323.33-2.06%-1.25%1.25%10,749,10036,245,000102%3.37-0.21%3.360.63%3.330.82%3.290.40%0.23%
2020-01-073.343.423.343.402.10%0.62%3.79%12,315,00041,609,000125%3.381.47%3.341.06%3.310.79%3.280.58%0.19%
2020-01-063.303.363.283.330.60%0.00%2.24%10,484,30034,908,000110%3.330.70%3.310.85%3.280.52%3.260.22%0.13%
2020-01-033.303.353.283.310.30%0.09%1.85%10,887,00036,007,000115%3.310.70%3.280.68%3.260.40%3.250.19%0.14%
2020-01-023.263.303.253.301.54%0.49%1.73%13,155,90043,206,000140%3.281.08%3.260.53%3.250.37%3.240.22%0.15%
2019-12-313.203.313.193.250.93%0.03%0.40%15,170,40049,296,000161%3.251.31%3.240.12%3.240.34%3.240.09%0.16%
2019-12-303.183.243.173.220.31%0.41%-0.43%5,973,00019,158,00062%3.21-1.02%3.23-0.12%3.230.03%3.230.06%0.20%
2019-12-273.263.283.173.21-0.93%-0.93%-0.68%9,717,50031,487,000102%3.24-0.09%3.240.34%3.23-0.19%3.230.19%0.21%
2019-12-263.113.383.113.240.62%-0.09%0.43%12,277,70039,811,000135%3.240.53%3.230.59%3.23-0.09%3.230.25%0.21%
2019-12-253.193.253.193.220.63%-0.19%0.06%6,378,80020,576,00075%3.231.19%3.21-0.65%3.24-0.06%3.220.06%0.18%
2019-12-243.163.213.163.201.27%0.38%-0.50%4,832,70015,406,00056%3.19-0.59%3.23-0.49%3.24-0.09%3.220.06%0.20%
2019-12-233.233.253.163.16-2.17%-1.47%-1.68%8,418,30026,999,00098%3.21-1.96%3.25-0.22%3.240.12%3.210.00%0.20%
2019-12-203.273.333.223.23-1.52%-1.25%0.50%8,878,80029,046,000112%3.270.52%3.250.40%3.240.47%3.210.25%0.20%
2019-12-193.223.293.213.281.55%0.80%2.31%10,253,20033,362,000138%3.250.49%3.240.53%3.220.56%3.210.28%0.15%
2019-12-183.263.273.213.23-0.92%-0.25%1.03%12,439,50040,274,000178%3.240.22%3.220.69%3.200.35%3.200.31%0.15%
2019-12-173.213.283.183.261.88%0.90%2.29%15,518,90050,140,000252%3.231.83%3.201.39%3.190.82%3.190.54%0.13%
2019-12-163.153.203.133.201.59%0.85%0.95%6,716,50021,313,000129%3.170.92%3.16-0.22%3.17-0.10%3.170.13%0.08%
2019-12-133.143.173.123.150.64%0.19%-0.51%5,181,40016,290,00099%3.14-0.13%3.16-0.22%3.17-0.22%3.170.19%0.08%
2019-12-123.213.223.123.130.00%-0.57%-0.95%6,425,80020,231,000122%3.15-1.59%3.17-0.50%3.18-0.31%3.16-0.06%0.07%