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
2019-09-037040.2605.118%2
2019-11-291930.8401.404%2
2020-01-1710225.6907.834%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
2019-08-235.315.335.245.25-0.94%-0.53%1.65%3,841,90020,279,00077%5.28-0.42%5.310.21%5.260.57%5.170.21%-0.20%
2019-08-225.355.375.285.30-0.38%0.00%2.83%3,610,70019,137,00071%5.30-0.40%5.290.97%5.230.91%5.150.29%-0.27%
2019-08-215.225.385.225.321.92%-0.02%3.52%7,361,30039,166,000138%5.321.33%5.241.33%5.181.00%5.140.75%-0.38%
2019-08-205.255.295.215.22-0.19%-0.59%2.33%5,069,50026,621,00097%5.251.59%5.171.39%5.130.75%5.100.71%-0.56%
2019-08-195.105.255.105.232.75%1.18%3.26%8,291,50042,859,000143%5.171.08%5.100.85%5.090.69%5.07-0.20%-0.85%
2019-08-165.075.155.065.090.79%-0.47%0.30%5,891,80030,131,000104%5.112.79%5.060.74%5.05-0.02%5.08-0.57%-0.91%
2019-08-154.905.064.865.050.20%1.51%-1.06%4,702,50023,393,00080%4.98-2.07%5.02-0.65%5.06-0.63%5.10-0.76%-0.93%
2019-08-145.065.135.025.040.60%-0.79%-2.00%4,188,70021,279,00073%5.081.16%5.06-0.39%5.090.30%5.14-0.62%-0.89%
2019-08-135.065.074.985.01-1.38%-0.24%-3.19%3,669,00018,424,00064%5.02-0.77%5.08-0.55%5.070.52%5.18-0.92%-0.86%
2019-08-125.085.115.035.080.40%0.38%-2.74%4,264,30021,582,00073%5.06-1.38%5.100.35%5.05-0.85%5.22-0.91%-0.80%
2019-08-095.185.265.015.06-1.75%-1.40%-4.00%4,756,90024,412,00081%5.130.39%5.091.19%5.09-0.88%5.27-0.45%-0.75%
2019-08-085.075.165.065.152.59%0.74%-2.74%6,678,40034,141,000119%5.111.79%5.03-0.95%5.13-0.97%5.30-0.81%-0.78%
2019-08-074.995.084.955.021.41%-0.04%-5.96%6,273,80031,510,000116%5.021.01%5.07-1.90%5.18-1.52%5.34-1.06%-0.71%
2019-08-065.155.154.864.95-5.53%-0.44%-8.25%10,385,90051,636,000202%4.97-6.10%5.17-3.99%5.26-3.64%5.40-2.21%-0.62%
2019-08-055.395.395.225.24-2.78%-1.04%-5.02%6,209,50032,881,000150%5.30-1.80%5.39-1.73%5.46-1.51%5.52-0.83%-0.42%
2019-08-025.425.445.305.39-2.88%-0.04%-3.11%5,968,40032,179,000150%5.39-2.60%5.48-1.93%5.55-0.96%5.56-0.77%-0.36%
2019-08-015.555.585.515.55-0.18%0.25%-1.00%3,646,60020,189,000101%5.54-0.79%5.59-0.57%5.60-0.18%5.61-0.36%-0.31%
2019-07-315.615.635.565.56-0.89%-0.36%-1.17%3,455,20019,279,00093%5.58-1.05%5.62-0.09%5.61-0.09%5.63-0.30%-0.31%
2019-07-305.585.685.585.61-0.18%-0.51%-0.58%4,578,60025,820,000125%5.640.07%5.630.34%5.620.32%5.64-0.27%-0.31%
2019-07-295.625.715.595.620.72%-0.27%-0.67%4,970,80028,011,000139%5.641.00%5.610.30%5.600.23%5.66-0.44%-0.34%
2019-07-265.595.605.555.58-0.36%0.02%-1.81%1,961,70010,944,00049%5.58-0.13%5.590.18%5.59-0.48%5.68-0.73%-0.37%
2019-07-255.625.625.565.60-0.18%0.25%-2.18%3,394,40018,961,00069%5.59-0.36%5.58-0.07%5.61-0.51%5.73-0.14%-0.32%
2019-07-245.565.635.565.610.90%0.07%-2.15%2,697,80015,125,00055%5.611.05%5.59-0.64%5.64-0.48%5.73-0.14%-0.35%
2019-07-235.575.575.525.560.54%0.22%-3.15%2,618,10014,525,00051%5.55-0.81%5.62-0.81%5.67-0.67%5.74-0.21%-0.37%
2019-07-225.725.755.535.53-3.32%-1.13%-3.88%5,132,40028,707,00096%5.59-2.37%5.67-1.12%5.71-0.77%5.75-0.28%-0.39%
2019-07-195.705.765.695.720.53%-0.16%-0.85%3,128,00017,921,00057%5.730.44%5.73-0.33%5.75-0.66%5.77-0.21%-0.44%
2019-07-185.765.765.665.69-1.73%-0.25%-1.57%4,823,80027,515,00086%5.70-1.25%5.75-0.33%5.79-0.07%5.78-0.35%-0.47%
2019-07-175.785.805.755.79-0.17%0.24%-0.19%3,090,50017,850,00056%5.78-0.26%5.77-0.67%5.790.09%5.80-0.36%-0.46%
2019-07-165.795.845.775.80-0.34%0.16%-0.38%3,577,00020,715,00060%5.790.57%5.810.22%5.790.09%5.82-0.53%-0.45%
2019-07-155.845.845.665.820.00%1.08%-0.56%8,579,70049,401,000132%5.76-1.62%5.80-0.09%5.78-0.02%5.85-0.76%-0.40%