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
2019-08-233.333.353.273.28-0.30%-0.27%0.40%6,595,30021,690,000103%3.290.52%3.29-0.27%3.290.18%3.270.15%-0.88%
2019-08-223.283.313.223.290.30%0.55%0.86%8,034,90026,294,000128%3.27-0.73%3.30-0.15%3.290.49%3.260.06%-0.94%
2019-08-213.313.383.253.28-0.91%-0.49%0.61%12,355,60040,729,000206%3.30-0.84%3.300.43%3.270.40%3.260.22%-0.99%
2019-08-203.333.353.293.31-0.30%-0.42%1.75%6,409,80021,304,000117%3.321.06%3.291.58%3.260.65%3.250.03%-1.08%
2019-08-193.253.333.233.322.79%0.94%2.09%7,332,40024,113,000121%3.291.70%3.240.62%3.240.53%3.25-1.04%-1.17%
2019-08-163.213.273.213.230.31%-0.12%-1.70%4,618,20014,937,00074%3.231.70%3.220.13%3.22-0.06%3.29-1.38%-1.08%
2019-08-153.163.243.133.22-0.92%1.26%-3.36%6,769,50021,524,00098%3.18-2.30%3.21-0.77%3.22-0.62%3.33-2.52%-0.96%
2019-08-143.263.283.243.250.62%-0.15%-4.92%4,173,60013,587,00051%3.261.06%3.240.09%3.24-0.19%3.42-3.58%-0.72%
2019-08-133.223.253.203.23-0.92%0.28%-8.89%3,915,10012,610,00032%3.22-0.43%3.23-0.31%3.25-0.52%3.55-0.37%-0.21%
2019-08-123.233.263.203.261.56%0.77%-8.38%3,894,50012,598,00031%3.24-0.25%3.24-0.37%3.27-1.83%3.56-0.39%-0.22%
2019-08-093.263.293.213.21-0.93%-1.02%-10.13%5,275,80017,111,00040%3.24-0.25%3.26-0.55%3.33-2.03%3.57-0.47%-0.21%
2019-08-083.263.283.223.24-0.31%-0.34%-9.72%5,717,90018,590,00042%3.25-0.55%3.27-2.50%3.40-2.83%3.59-0.44%-0.19%
2019-08-073.303.333.223.25-1.22%-0.58%-9.85%7,710,90025,205,00058%3.27-0.61%3.36-2.89%3.49-4.04%3.61-0.61%-0.17%
2019-08-063.393.393.203.29-5.73%0.03%-9.29%11,418,30037,560,00088%3.29-7.33%3.46-4.24%3.64-1.19%3.63-0.90%-0.13%
2019-08-053.573.603.473.49-2.51%-1.66%-4.64%7,741,10027,474,00068%3.55-1.20%3.61-2.83%3.69-0.05%3.66-0.08%-0.08%
2019-08-023.583.653.553.58-2.98%-0.33%-2.27%9,089,00032,646,00081%3.59-1.56%3.720.00%3.69-0.11%3.66-0.19%-0.17%
2019-08-013.583.733.573.69-2.38%1.12%0.54%17,653,70064,413,000166%3.65-3.44%3.720.00%3.69-0.14%3.67-0.16%-0.22%
2019-07-313.573.953.563.785.29%0.03%2.83%36,199,300136,805,000404%3.785.77%3.723.34%3.702.78%3.681.49%-0.26%
2019-07-303.573.603.553.590.84%0.48%-0.88%7,617,40027,218,000123%3.57-0.61%3.60-0.19%3.60-0.06%3.62-0.41%-0.47%
2019-07-293.683.683.543.56-2.73%-0.97%-2.12%9,924,10035,678,000170%3.60-0.61%3.60-0.11%3.600.08%3.64-0.36%-0.51%
2019-07-263.583.723.543.662.23%1.19%0.27%8,282,80029,957,000151%3.620.70%3.610.53%3.60-0.33%3.65-0.22%-0.58%
2019-07-253.603.623.573.58-0.56%-0.33%-2.13%4,060,40014,585,00080%3.59-0.33%3.590.08%3.61-0.47%3.66-0.25%-0.64%
2019-07-243.623.633.583.600.84%-0.11%-1.83%4,875,80017,572,00095%3.601.04%3.59-0.75%3.62-0.85%3.67-0.22%-0.67%
2019-07-233.563.603.553.570.28%0.08%-2.86%4,203,20014,993,00081%3.57-0.47%3.61-0.85%3.66-0.76%3.68-0.35%-0.70%
2019-07-223.683.703.543.56-3.00%-0.67%-3.47%7,869,80028,204,000148%3.58-3.14%3.64-2.12%3.68-0.89%3.69-0.99%-0.71%
2019-07-193.673.743.663.670.00%-0.81%-1.48%4,599,70017,017,00086%3.700.22%3.72-0.35%3.720.08%3.73-0.72%-0.66%
2019-07-183.753.753.663.67-2.39%-0.60%-2.19%4,388,80016,202,00077%3.69-2.02%3.740.22%3.710.00%3.75-0.58%-0.61%
2019-07-173.753.803.733.760.27%-0.21%-0.37%5,092,50019,189,00089%3.770.72%3.730.73%3.710.49%3.77-0.55%-0.53%
2019-07-163.723.773.723.750.54%0.24%-1.19%4,200,30015,712,00069%3.741.52%3.700.35%3.700.05%3.80-0.86%-0.46%
2019-07-153.683.773.583.730.00%1.22%-2.56%6,476,20023,867,00097%3.690.11%3.690.03%3.69-1.07%3.83-1.03%-0.34%