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
2019-12-0911.1711.3311.0611.331.43%0.00%0.00%8,439,40094,344,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-0611.1111.2511.0511.170.45%0.17%0.60%6,729,80075,047,00072%11.150.51%11.091.03%10.990.33%11.10-1.02%-0.46%
2019-12-0511.1011.2210.9911.120.27%0.23%-0.86%8,073,60089,567,00075%11.090.44%10.980.67%10.95-0.56%11.22-1.09%-0.32%
2019-12-0410.8011.1610.7511.091.93%0.41%-2.21%9,467,300104,562,00080%11.052.64%10.910.20%11.01-0.22%11.34-1.15%-0.13%
2019-12-0310.8210.8810.6510.88-0.18%1.11%-5.17%7,161,50077,063,00054%10.76-0.99%10.88-1.58%11.04-0.69%11.47-0.56%0.07%
2019-12-0210.8911.0110.7510.900.00%0.29%-5.52%7,661,20083,265,00055%10.87-0.72%11.06-0.72%11.11-0.65%11.54-0.30%0.18%
2019-11-2911.3011.3310.7510.90-3.96%-0.43%-5.81%15,709,900171,973,000112%10.95-3.77%11.14-1.36%11.19-2.19%11.57-0.76%0.24%
2019-11-2811.2211.5211.1011.350.98%-0.23%-2.66%10,114,900115,066,00073%11.381.32%11.290.34%11.44-1.39%11.66-0.21%0.41%
2019-11-2711.2111.3111.1511.240.27%0.11%-3.80%6,562,60073,683,00043%11.23-0.13%11.25-2.01%11.60-1.24%11.680.08%0.57%
2019-11-2611.2611.4011.1111.21-0.53%-0.28%-3.98%8,585,90096,524,00054%11.24-0.28%11.49-1.92%11.74-0.43%11.680.32%0.64%
2019-11-2511.5011.6011.0711.27-2.51%-0.04%-3.16%13,086,800147,547,00076%11.27-3.86%11.71-1.88%11.79-0.36%11.640.10%0.67%
2019-11-2212.0212.1411.3511.56-4.23%-1.42%-0.57%19,937,900233,812,000124%11.73-2.66%11.93-0.26%11.840.05%11.630.36%0.70%
2019-11-2112.0512.2811.8312.070.92%0.18%4.20%15,888,900191,431,000109%12.05-0.08%11.971.32%11.830.66%11.580.77%0.71%
2019-11-2011.7512.3311.7311.961.44%-0.81%4.04%18,794,800226,624,000133%12.062.84%11.811.43%11.751.26%11.500.91%0.69%
2019-11-1911.4711.8911.4511.792.08%0.55%3.49%12,683,600148,718,00091%11.732.08%11.640.01%11.611.02%11.390.49%0.70%
2019-11-1811.3811.6511.3311.550.87%0.56%1.88%11,131,200127,852,00080%11.49-1.70%11.640.32%11.490.55%11.340.35%0.72%
2019-11-1511.6911.9511.3811.45-2.14%-2.01%1.35%17,122,200200,078,000121%11.69-0.05%11.611.51%11.430.80%11.300.95%0.81%
2019-11-1411.2811.8911.2811.702.81%0.08%4.54%20,447,000239,054,000140%11.692.57%11.431.96%11.341.29%11.191.40%0.82%
2019-11-1311.5711.5711.2511.38-1.90%-0.16%3.10%15,291,800174,303,000104%11.401.80%11.210.73%11.190.43%11.040.76%0.73%
2019-11-1210.9111.6010.7211.606.13%3.61%5.89%20,381,100228,193,000147%11.202.16%11.130.36%11.140.32%10.960.60%0.61%
2019-11-1111.0311.1110.8410.93-1.89%-0.26%0.37%9,995,000109,538,00079%10.96-1.90%11.09-0.66%11.11-0.16%10.890.38%0.56%
2019-11-0811.2611.3011.0311.14-0.54%-0.28%2.68%9,603,100107,281,00079%11.170.34%11.170.30%11.130.71%10.850.50%0.54%
2019-11-0711.0811.3010.9311.200.72%0.60%3.75%12,516,800139,354,000107%11.13-0.51%11.130.17%11.051.25%10.800.62%0.52%
2019-11-0611.0511.3711.0011.120.63%-0.63%3.64%14,151,500158,353,000132%11.191.29%11.111.17%10.911.16%10.730.94%0.46%
2019-11-0511.0411.1810.9311.05-0.27%0.02%3.96%10,157,100112,220,000101%11.05-0.35%10.991.52%10.790.67%10.630.70%0.38%
2019-11-0411.0111.2510.9511.080.64%-0.06%4.97%16,370,400181,494,000171%11.091.85%10.821.80%10.721.40%10.561.29%0.33%
2019-11-0110.5611.1410.4711.013.38%1.14%5.65%23,041,900250,824,000251%10.893.51%10.632.35%10.572.06%10.421.03%0.22%
2019-10-319.9910.849.9810.656.71%1.26%3.25%19,178,000201,693,000224%10.525.02%10.391.44%10.351.51%10.320.46%0.24%
2019-10-3010.1210.199.869.98-2.35%-0.34%-2.80%6,009,70060,183,00078%10.01-3.13%10.24-0.55%10.20-0.24%10.27-0.42%0.28%
2019-10-2910.4210.4610.2210.220.00%-1.13%-0.88%5,384,90055,664,00067%10.34-0.04%10.300.72%10.230.34%10.310.08%0.45%