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:
科大讯飞( 002230.SZ 深证)
板块 :计算机软件   下月解禁   火炬计划   高校科技   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-04-211866.1001.344%2
2019-04-212782.3601.360%
2019-04-21301.5000.140%
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
2019-03-2236.6336.8535.7136.41-1.27%0.26%-2.47%39,828,5001,446,326,00054%36.31-1.55%36.64-0.91%36.570.09%37.33-0.74%0.16%
2019-03-2136.6437.1536.3736.880.16%-0.02%-1.95%45,558,4001,680,445,00055%36.890.58%36.981.17%36.540.84%37.61-0.29%0.41%
2019-03-2037.5937.6036.0136.82-1.07%0.40%-2.40%50,319,3001,845,385,00056%36.67-1.61%36.550.39%36.24-0.87%37.72-0.27%0.58%
2019-03-1936.3637.8536.3637.222.56%-0.14%-1.60%65,750,4002,450,769,00072%37.274.56%36.411.92%36.56-1.53%37.83-0.15%0.77%
2019-03-1835.2536.4034.7636.290.81%1.80%-4.20%59,309,1002,114,204,00059%35.65-1.38%35.72-2.36%37.13-1.72%37.88-0.20%0.98%
2019-03-1535.9936.5635.7036.000.50%-0.40%-5.15%43,900,3001,586,729,00043%36.141.74%36.59-2.58%37.78-0.95%37.960.15%1.18%
2019-03-1436.1736.3234.9235.82-1.81%0.83%-5.49%71,219,1002,530,073,00068%35.53-5.03%37.56-2.38%38.14-0.90%37.90-0.10%1.25%
2019-03-1339.1439.1435.9036.48-6.92%-2.48%-3.84%116,087,8004,342,424,000117%37.41-3.96%38.47-1.11%38.48-0.46%37.940.13%1.38%
2019-03-1239.5139.8938.3839.19-0.66%0.62%3.44%116,410,6004,534,146,000119%38.95-0.55%38.900.55%38.660.50%37.891.31%1.76%
2019-03-1138.8039.9838.2239.454.23%0.73%5.49%99,323,2003,890,042,000102%39.171.26%38.690.76%38.470.93%37.401.76%1.95%
2019-03-0836.5040.7735.8537.85-0.37%-2.14%2.99%137,901,8005,333,823,000142%38.681.15%38.400.73%38.111.34%36.751.72%1.94%
2019-03-0739.4839.4837.3037.99-0.68%-0.65%5.15%99,160,3003,791,786,000113%38.240.20%38.130.88%37.611.18%36.131.48%1.82%
2019-03-0639.2239.5837.4038.25-1.54%0.23%7.44%90,558,7003,455,800,000111%38.160.48%37.791.71%37.170.54%35.601.56%1.78%
2019-03-0536.8838.9936.4938.855.37%2.29%10.82%100,839,4003,829,846,000132%37.981.97%37.162.20%36.972.00%35.062.00%1.74%
2019-03-0437.3038.0036.3736.872.90%-1.01%7.28%95,258,2003,547,938,000132%37.255.00%36.36-0.32%36.252.67%34.371.78%1.62%
2019-03-0136.0036.1834.9035.830.34%1.01%6.11%54,181,7001,921,801,00077%35.47-0.87%36.481.07%35.311.46%33.770.82%1.52%
2019-02-2836.6036.6035.2135.71-2.86%-0.20%6.63%63,083,2002,257,209,00095%35.78-3.72%36.092.52%34.801.59%33.491.21%1.49%
2019-02-2736.2039.1335.4036.761.91%-1.09%11.09%142,704,1005,303,460,000232%37.165.93%35.205.47%34.254.84%33.093.90%1.43%
2019-02-2633.1836.4732.6036.078.81%2.81%13.26%133,320,0004,677,389,000240%35.087.76%33.385.91%32.674.69%31.853.25%1.16%
2019-02-2532.2633.6731.4633.158.02%1.82%7.47%100,029,4003,256,738,000206%32.567.33%31.513.90%31.211.98%30.851.66%0.87%
2019-02-2230.0330.9029.7230.692.16%1.17%1.14%48,050,1001,457,651,000107%30.34-0.31%30.33-0.72%30.60-0.08%30.340.53%0.73%
2019-02-2130.3830.8829.8830.04-1.09%-1.28%-0.48%44,227,7001,345,835,000104%30.430.73%30.55-0.61%30.620.01%30.191.07%0.68%
2019-02-2030.8030.8029.7230.37-1.30%0.53%1.69%40,137,3001,212,544,00094%30.21-2.17%30.74-0.23%30.620.01%29.871.13%0.54%
2019-02-1931.3031.5630.3730.77-1.88%-0.35%4.19%57,675,9001,780,946,000135%30.88-0.39%30.810.56%30.620.80%29.530.81%0.32%
2019-02-1830.7331.3830.4231.363.98%1.16%7.05%49,523,5001,535,236,000126%31.002.12%30.640.86%30.381.10%29.300.83%0.24%
2019-02-1530.5530.7930.0830.16-0.98%-0.65%3.80%30,399,800922,817,00078%30.36-0.18%30.380.71%30.051.13%29.060.49%0.15%
2019-02-1430.9130.9730.1530.46-1.42%0.16%5.35%42,319,1001,287,021,000109%30.410.18%30.161.02%29.712.21%28.910.68%0.08%
2019-02-1329.5631.0829.4130.905.25%1.78%7.60%65,381,7001,984,913,000169%30.363.00%29.863.07%29.073.09%28.721.13%-0.04%
2019-02-1229.6029.8729.2029.360.24%-0.39%3.39%34,198,8001,007,995,00098%29.480.68%28.972.83%28.200.56%28.400.38%-0.18%
2019-02-1128.8829.5528.8429.290.00%0.05%3.53%33,386,300977,391,00098%29.284.36%28.172.09%28.040.01%28.290.26%-0.23%