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   本月解禁   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
2019-05-202747.6701.313%2
2019-12-09685.2800.329%2
2019-12-09456.8500.329%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
2019-05-2130.6431.7830.2031.784.92%0.00%0.00%46,185,6001,444,885,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2029.8330.6529.5030.291.54%0.59%0.92%23,190,400698,336,00084%30.11-1.58%30.560.21%30.350.12%30.010.13%-1.03%
2019-05-1730.8131.4829.7929.83-3.46%-2.51%-0.48%31,367,900959,751,000106%30.60-0.61%30.500.60%30.310.48%29.98-0.28%-1.28%
2019-05-1629.9031.8829.7030.903.38%0.37%2.79%42,614,9001,311,923,000151%30.793.33%30.321.52%30.171.03%30.06-0.54%-1.30%
2019-05-1529.7630.0029.4829.890.84%0.32%-1.10%21,571,300642,726,00077%29.80-0.24%29.87-0.30%29.860.23%30.22-1.03%-1.33%
2019-05-1429.5030.3029.3829.64-0.67%-0.76%-2.93%19,071,500569,600,00066%29.87-0.20%29.960.28%29.790.38%30.54-1.41%-1.27%
2019-05-1329.9930.1629.6429.84-2.23%-0.29%-3.66%25,006,200748,374,00082%29.93-0.28%29.870.45%29.68-0.02%30.97-1.61%-1.17%
2019-05-1029.6130.5528.5130.524.41%1.69%-3.05%43,316,4001,300,062,000135%30.011.72%29.741.22%29.69-0.86%31.48-1.36%-1.06%
2019-05-0929.3029.9529.0529.23-0.85%-0.93%-8.42%20,121,500593,689,00065%29.510.20%29.38-0.67%29.94-1.97%31.92-1.31%-0.98%
2019-05-0828.8830.1628.5029.480.41%0.11%-8.85%24,983,300735,690,00077%29.450.85%29.58-1.98%30.54-2.12%32.34-1.43%-0.93%
2019-05-0729.1829.5028.8029.360.96%0.55%-10.52%23,571,500688,266,00071%29.20-2.09%30.17-3.12%31.20-2.84%32.81-1.47%-0.87%
2019-05-0630.9931.1129.0829.08-10.00%-2.49%-12.67%49,093,6001,464,071,000148%29.82-7.83%31.14-4.87%32.11-4.13%33.30-2.37%-0.79%
2019-04-3032.0832.6831.9832.310.65%-0.14%-5.27%18,412,800595,720,00063%32.35-0.55%32.74-1.81%33.50-0.69%34.11-0.48%-0.66%
2019-04-2932.9833.3531.8432.10-2.70%-1.33%-6.34%30,668,200997,748,00098%32.53-2.17%33.34-2.04%33.73-1.17%34.27-0.83%-0.68%
2019-04-2633.0033.6832.9832.99-1.08%-0.80%-4.54%25,872,200860,373,00083%33.26-2.78%34.04-0.67%34.13-0.85%34.56-0.41%-0.60%
2019-04-2534.8035.2533.3433.35-4.61%-2.50%-3.89%31,405,0001,074,193,000104%34.21-0.67%34.27-0.26%34.42-0.53%34.70-0.40%-0.56%
2019-04-2433.9634.9833.6134.963.10%1.52%0.35%37,147,1001,279,181,000120%34.441.07%34.35-0.43%34.60-0.47%34.84-0.55%-0.51%
2019-04-2334.2034.5633.7633.91-0.50%-0.48%-3.20%23,094,800786,882,00075%34.07-1.15%34.50-0.95%34.77-0.14%35.03-0.53%-0.44%
2019-04-2235.0035.0734.0034.08-2.63%-1.12%-3.22%30,133,4001,038,593,00097%34.47-1.32%34.83-0.71%34.82-0.49%35.22-0.81%-0.39%
2019-04-1935.1235.3234.6035.00-0.28%0.21%-1.41%25,465,900889,436,00075%34.93-0.69%35.080.52%34.990.03%35.50-0.90%-0.30%
2019-04-1834.9435.5234.7635.100.40%-0.20%-2.02%25,232,500887,458,00070%35.170.09%34.90-0.16%34.98-0.19%35.82-0.61%-0.19%
2019-04-1735.3035.5434.8834.96-0.85%-0.51%-3.00%28,382,200997,328,00074%35.141.73%34.960.22%35.04-0.57%36.04-1.11%-0.12%
2019-04-1634.5835.3533.8535.261.58%2.08%-3.25%38,532,3001,331,012,00086%34.54-2.14%34.88-0.95%35.24-0.99%36.45-0.72%0.03%
2019-04-1535.5136.1034.6534.71-0.91%-1.66%-5.45%31,311,9001,105,201,00067%35.301.21%35.21-0.82%35.59-0.91%36.710.03%0.15%
2019-04-1235.0135.1734.5635.030.06%0.45%-4.55%25,158,800877,377,00051%34.87-1.39%35.51-1.02%35.92-1.43%36.700.01%0.14%
2019-04-1136.1936.2835.0035.01-2.80%-1.00%-4.59%40,023,0001,415,364,00080%35.36-2.33%35.87-1.27%36.44-1.05%36.700.07%0.15%
2019-04-1036.2536.6435.8836.02-0.50%-0.52%-1.77%30,613,2001,108,431,00063%36.21-0.02%36.33-1.32%36.83-1.06%36.670.14%0.05%
2019-04-0936.0636.7835.7136.200.08%-0.04%-1.14%28,656,8001,037,777,00058%36.21-0.65%36.81-0.69%37.22-0.26%36.620.04%-0.10%
2019-04-0837.4037.5735.6936.17-3.03%-0.77%-1.18%58,709,4002,140,002,000117%36.45-3.17%37.07-1.56%37.320.27%36.600.01%-0.20%
2019-04-0437.6638.3637.1337.300.00%-0.92%1.92%46,380,4001,745,993,00099%37.650.95%37.660.39%37.220.89%36.600.20%-0.27%