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   火炬计划   高校科技   
所属成分指数: 沪深300
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
2019-07-1532.7934.0631.9933.792.42%1.36%0.01%37,711,5001,257,232,000136%33.341.02%33.170.26%33.20-0.30%33.79-0.70%0.45%
2019-07-1232.9533.3232.5132.990.64%-0.04%-3.04%17,883,400590,193,00059%33.00-0.12%33.09-0.27%33.30-0.74%34.020.10%0.65%
2019-07-1133.3833.5832.5832.78-0.67%-0.79%-3.56%23,985,700792,504,00076%33.04-0.55%33.18-0.83%33.55-0.71%33.990.01%0.71%
2019-07-1033.5333.7732.8533.00-1.14%-0.67%-2.91%18,606,400618,177,00054%33.22-0.17%33.45-0.94%33.79-0.50%33.990.41%0.82%
2019-07-0933.5633.6632.7733.380.00%0.30%-1.38%21,897,300728,765,00056%33.28-1.22%33.77-0.77%33.96-0.85%33.850.57%0.92%
2019-07-0834.1034.5733.0033.38-2.60%-0.92%-0.82%34,177,7001,151,470,00086%33.69-1.82%34.03-0.59%34.25-0.75%33.660.38%0.93%
2019-07-0534.1034.6833.7734.271.03%-0.14%2.21%24,806,700851,288,00064%34.320.33%34.24-0.58%34.510.64%33.530.66%0.97%
2019-07-0434.2834.8133.7033.92-0.67%-0.83%1.84%27,879,700953,593,00067%34.200.01%34.44-0.52%34.290.52%33.310.70%1.08%
2019-07-0334.8334.8533.9534.15-1.95%-0.15%3.25%32,295,4001,104,563,00076%34.20-1.91%34.620.83%34.110.97%33.080.97%1.08%
2019-07-0234.7535.2634.5734.83-0.11%-0.11%6.32%32,434,9001,130,928,00074%34.870.45%34.331.22%33.791.49%32.761.40%1.14%
2019-07-0134.3535.3533.8534.874.90%0.46%7.93%56,715,4001,968,620,000124%34.714.69%33.922.12%33.291.64%32.311.29%1.09%
2019-06-2833.6033.6132.8033.24-1.25%0.25%4.22%32,963,3001,092,966,00076%33.16-1.12%33.211.26%32.750.56%31.900.68%0.95%
2019-06-2733.1533.9833.0233.661.45%0.38%6.25%50,872,4001,705,812,000125%33.531.58%32.801.34%32.571.32%31.681.08%0.89%
2019-06-2631.4233.9831.3233.185.60%0.52%5.87%69,275,5002,286,668,000184%33.015.29%32.371.37%32.151.64%31.341.48%0.77%
2019-06-2532.2432.2530.6531.42-1.75%0.22%1.73%35,582,6001,115,503,000103%31.35-2.33%31.930.09%31.631.01%30.890.62%0.61%
2019-06-2432.1032.5531.8531.98-1.51%-0.36%4.19%31,246,0001,002,910,00095%32.10-0.33%31.900.95%31.310.83%30.700.81%0.54%
2019-06-2131.5432.6831.5432.473.64%0.83%6.64%56,199,9001,809,759,000181%32.202.95%31.602.48%31.061.76%30.451.73%0.45%
2019-06-2030.8631.7130.6231.330.84%0.16%4.68%37,559,6001,174,831,000131%31.280.17%30.831.08%30.520.98%29.930.77%0.22%
2019-06-1931.5231.7430.7131.071.57%-0.50%4.61%59,366,4001,853,806,000225%31.233.60%30.502.58%30.222.05%29.701.49%0.03%
2019-06-1829.1130.6929.0430.595.48%1.48%4.53%58,097,0001,751,206,000252%30.144.21%29.742.19%29.621.43%29.260.92%-0.22%
2019-06-1728.7029.2828.6029.001.29%0.26%0.01%13,982,100404,432,00071%28.93-0.44%29.10-0.52%29.200.31%29.00-0.10%-0.33%
2019-06-1429.3529.5728.6028.63-2.75%-1.45%-1.36%17,845,900518,462,00089%29.05-0.83%29.25-0.15%29.110.60%29.030.05%-0.36%
2019-06-1329.1529.5028.9929.440.96%0.49%1.47%16,932,100496,022,00085%29.30-0.30%29.300.74%28.940.08%29.01-0.05%-0.41%
2019-06-1229.5029.8829.0629.16-1.42%-0.76%0.45%22,110,700649,706,000112%29.380.52%29.081.26%28.920.26%29.03-0.13%-0.41%
2019-06-1128.6629.6728.2029.583.43%1.19%1.76%29,580,600864,736,000148%29.233.02%28.720.48%28.840.20%29.07-0.08%-0.40%
2019-06-1028.1228.6628.0028.601.82%0.79%-1.68%15,832,600449,285,00076%28.380.07%28.58-0.66%28.78-0.52%29.09-0.13%-0.41%
2019-06-0629.1329.2027.9228.09-3.60%-0.95%-3.56%26,990,400765,407,000124%28.36-2.74%28.77-1.20%28.93-0.59%29.13-0.58%-0.42%
2019-06-0529.0829.4328.8929.141.11%-0.06%-0.54%16,267,700474,312,00067%29.160.46%29.12-0.13%29.11-0.21%29.30-1.07%-0.40%
2019-06-0429.1629.4528.6028.82-1.17%-0.71%-2.68%19,427,500563,892,00073%29.03-0.58%29.160.13%29.17-0.56%29.61-1.03%-0.22%
2019-06-0329.4929.5028.9329.160.00%-0.12%-2.54%17,229,800503,017,00058%29.20-0.27%29.12-0.32%29.33-0.13%29.92-0.19%-0.03%