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:
科华生物( 002022.SZ 深证)
板块 :生物制品   
所属成分指数: 中证500
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
2020-01-1712.4012.5312.1612.21-1.05%-0.85%-0.77%8,812,700108,526,00059%12.32-0.93%12.47-1.44%12.580.23%12.310.29%0.73%
2020-01-1612.6312.7512.2812.34-0.96%-0.72%0.57%10,210,100126,908,00068%12.43-1.11%12.650.04%12.550.67%12.270.58%0.70%
2020-01-1512.7913.0012.0012.46-2.96%-0.87%2.14%16,393,000206,049,000107%12.57-2.24%12.640.61%12.470.99%12.200.96%0.67%
2020-01-1412.7413.0512.7112.840.55%-0.13%6.27%16,926,300217,615,000112%12.862.41%12.572.13%12.351.32%12.081.15%0.56%
2020-01-1312.0212.9411.9112.776.95%1.72%6.90%27,197,800341,454,000190%12.554.53%12.312.58%12.181.64%11.951.48%0.39%
2020-01-1012.0912.1711.9311.94-0.83%-0.58%1.43%8,187,90098,333,00063%12.01-0.10%12.000.01%11.990.20%11.770.29%0.21%
2020-01-0911.9412.1111.9012.041.69%0.15%2.57%15,477,100186,065,000124%12.020.46%12.000.18%11.960.61%11.740.52%0.17%
2020-01-0812.0012.1011.8411.84-1.66%-1.06%1.40%17,496,700209,378,000153%11.97-0.28%11.970.27%11.890.90%11.680.61%0.11%
2020-01-0711.9012.1211.8412.041.35%0.32%3.74%12,765,600153,204,000126%12.000.39%11.940.95%11.791.03%11.610.72%0.04%
2020-01-0611.9012.1211.8411.880.08%-0.63%3.10%14,855,700177,606,000154%11.960.84%11.831.31%11.671.15%11.520.72%-0.03%
2020-01-0311.7311.9711.7311.870.85%0.13%3.75%11,519,500136,562,000117%11.861.32%11.681.40%11.530.80%11.44-0.04%-0.10%
2020-01-0211.7511.8911.5511.770.77%0.59%2.84%16,992,400198,824,000166%11.701.34%11.521.55%11.441.12%11.450.26%-0.03%
2019-12-3111.1111.7611.0911.684.94%1.16%2.32%19,192,500221,592,000202%11.555.40%11.342.14%11.311.54%11.42-0.13%-0.01%
2019-12-3010.9311.1310.7011.131.18%1.61%-2.62%6,679,20073,163,00070%10.95-1.91%11.10-0.86%11.14-0.46%11.43-0.55%0.09%
2019-12-2711.2711.2910.9911.00-2.48%-1.50%-4.29%8,035,10089,730,00083%11.17-0.41%11.20-0.16%11.20-0.88%11.49-0.30%0.22%
2019-12-2611.2111.2811.1511.280.45%0.60%-2.14%4,254,00047,698,00042%11.21-0.19%11.220.12%11.29-1.35%11.53-0.09%0.33%
2019-12-2511.2211.3011.1911.23-0.18%-0.04%-2.66%5,274,90059,256,00051%11.230.30%11.20-1.01%11.45-0.44%11.54-0.10%0.34%
2019-12-2411.1111.2811.1111.251.26%0.44%-2.58%5,142,80057,606,00049%11.200.16%11.32-1.69%11.50-0.59%11.55-0.14%0.37%
2019-12-2311.1611.3011.0911.11-0.45%-0.65%-3.93%7,606,90085,071,00067%11.18-2.00%11.51-0.74%11.57-0.58%11.560.03%0.42%
2019-12-2011.7011.7711.1411.16-4.53%-2.20%-3.47%16,939,600193,302,000151%11.41-3.31%11.60-1.02%11.63-0.44%11.560.03%0.41%
2019-12-1911.5911.9211.5511.690.86%-0.94%1.14%14,375,300169,650,000146%11.801.55%11.720.34%11.690.53%11.560.67%0.30%
2019-12-1811.6411.7111.5511.59-0.77%-0.27%0.95%8,589,80099,819,00092%11.62-0.58%11.680.21%11.620.20%11.480.49%0.13%
2019-12-1711.7911.8411.6011.68-0.93%-0.08%2.23%14,135,000165,219,000152%11.69-0.18%11.650.54%11.600.35%11.430.86%-0.04%
2019-12-1611.6811.8111.5911.790.77%0.68%4.08%9,654,600113,060,000113%11.711.31%11.590.71%11.560.87%11.330.75%-0.18%
2019-12-1311.4511.7011.3011.702.90%1.22%4.06%11,325,000130,911,000135%11.560.79%11.510.02%11.460.67%11.240.82%-0.29%
2019-12-1211.4411.6111.3711.37-1.13%-0.85%1.95%6,603,70075,728,00075%11.470.02%11.510.76%11.380.59%11.15-0.02%-0.44%
2019-12-1111.5411.6411.3611.50-0.78%0.30%3.09%7,228,30082,880,00079%11.47-0.70%11.420.67%11.320.71%11.160.17%-0.46%
2019-12-1011.2511.7011.2411.592.29%0.37%4.08%13,094,300151,201,000145%11.553.29%11.341.81%11.241.69%11.140.46%-0.47%
2019-12-0911.1711.3311.0611.331.43%1.35%2.21%8,439,40094,344,00096%11.180.25%11.140.45%11.050.57%11.09-0.16%-0.48%
2019-12-0611.1111.2511.0511.170.00%0.17%0.60%6,729,80075,047,00072%11.150.51%11.091.03%10.990.33%11.10-1.02%-0.46%