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:
浙江交科( 002061.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-1710225.6907.834%2
2020-01-2010225.6907.834%2
2020-11-3057918.63042.103%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
2020-01-235.685.685.465.50-3.34%-0.99%-5.17%7,269,10040,380,000118%5.56-1.73%5.64-1.50%5.69-1.20%5.80-0.77%-0.16%
2020-01-225.735.735.605.69-0.52%0.65%-2.65%5,397,00030,510,00089%5.65-1.67%5.72-0.83%5.75-0.90%5.85-0.43%-0.06%
2020-01-215.825.825.715.72-1.89%-0.50%-2.56%4,708,80027,071,00074%5.75-0.71%5.77-0.38%5.81-0.70%5.87-0.31%0.01%
2020-01-205.795.835.735.831.22%0.69%-0.99%3,929,60022,752,00058%5.790.17%5.79-0.52%5.85-0.26%5.89-0.20%0.08%
2020-01-175.785.825.735.76-0.17%-0.35%-2.37%4,336,70025,064,00059%5.78-0.47%5.82-0.82%5.86-0.46%5.90-0.25%0.12%
2020-01-165.865.865.765.77-1.20%-0.64%-2.45%5,976,90034,708,00077%5.81-0.85%5.87-0.41%5.89-0.36%5.92-0.29%0.18%
2020-01-155.965.985.805.84-2.01%-0.29%-1.55%8,696,50050,936,000101%5.86-1.51%5.90-0.59%5.91-0.17%5.93-0.03%0.25%
2020-01-145.935.975.935.960.51%0.22%0.44%6,741,40040,093,00079%5.950.88%5.930.17%5.92-0.02%5.930.27%0.27%
2020-01-135.935.935.865.930.00%0.59%0.20%4,898,80028,878,00057%5.90-0.79%5.920.05%5.92-0.12%5.920.19%0.26%
2020-01-105.966.015.895.93-0.50%-0.20%0.39%6,559,10038,973,00071%5.940.39%5.92-0.05%5.93-0.12%5.910.22%0.28%
2020-01-095.885.975.885.961.88%0.69%1.12%7,290,50043,153,00082%5.920.32%5.92-0.12%5.94-0.22%5.890.22%0.27%
2020-01-085.955.965.835.85-2.01%-0.85%-0.53%8,950,20052,803,000104%5.90-0.79%5.93-0.40%5.950.08%5.880.24%0.24%
2020-01-075.935.995.905.970.84%0.39%1.76%8,303,80049,379,000103%5.950.17%5.95-0.15%5.940.46%5.870.46%0.21%
2020-01-065.935.985.885.92-0.84%-0.29%1.37%9,584,10056,902,000120%5.94-0.59%5.960.29%5.920.44%5.840.21%0.16%
2020-01-036.036.055.935.97-0.50%-0.03%2.44%9,189,70054,877,000120%5.970.02%5.940.87%5.890.58%5.830.31%0.15%
2020-01-025.916.045.866.002.21%0.49%3.27%14,053,20083,908,000188%5.971.65%5.891.20%5.861.19%5.810.45%0.14%
2019-12-315.815.935.815.871.21%-0.07%1.49%9,112,90053,527,000129%5.871.87%5.820.80%5.790.77%5.780.12%0.13%
2019-12-305.795.805.705.800.17%0.59%0.40%7,305,80042,128,00098%5.77-0.91%5.780.38%5.740.40%5.780.14%0.16%
2019-12-275.725.905.715.791.94%-0.50%0.36%11,923,60069,380,000164%5.822.86%5.761.88%5.720.21%5.770.44%0.15%
2019-12-265.675.685.635.680.71%0.41%-1.11%3,495,50019,773,00050%5.660.14%5.65-0.21%5.71-0.58%5.740.09%0.11%
2019-12-255.675.685.625.64-0.18%-0.16%-1.73%3,980,60022,485,00055%5.650.11%5.66-1.19%5.74-0.69%5.74-0.05%0.10%
2019-12-245.615.685.595.650.71%0.12%-1.60%4,068,40022,957,00056%5.64-0.58%5.73-0.80%5.78-0.36%5.74-0.05%0.10%
2019-12-235.765.795.585.61-3.28%-1.16%-2.35%8,049,40045,686,000108%5.68-2.84%5.78-1.11%5.80-0.09%5.75-0.07%0.09%
2019-12-205.865.905.805.80-0.68%-0.72%0.89%6,957,10040,643,00099%5.840.40%5.840.21%5.810.69%5.750.14%0.05%
2019-12-195.815.875.785.840.34%0.36%1.72%7,639,00044,454,000113%5.82-0.63%5.830.59%5.770.52%5.740.17%-0.05%
2019-12-185.835.955.795.82-0.17%-0.61%1.55%9,113,50053,369,000143%5.860.77%5.791.33%5.740.61%5.730.39%-0.07%
2019-12-175.755.865.725.831.92%0.33%2.12%11,463,80066,616,000197%5.812.32%5.721.51%5.700.67%5.710.44%-0.13%
2019-12-165.635.735.625.721.96%0.72%0.63%6,491,40036,862,000124%5.681.48%5.63-0.07%5.66-0.05%5.680.04%-0.21%
2019-12-135.615.665.565.610.36%0.25%-1.27%6,612,00037,003,000130%5.60-0.46%5.64-0.84%5.67-0.60%5.680.00%-0.25%
2019-12-125.685.715.585.590.00%-0.57%-1.62%5,597,00031,468,000114%5.62-1.63%5.69-0.42%5.70-0.38%5.680.04%-0.38%