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
2019-09-1234.6334.9634.2134.580.46%0.10%-0.14%27,503,400950,166,00060%34.55-0.84%34.96-1.06%35.130.02%34.630.18%0.50%
2019-09-1135.4035.5034.3734.42-2.19%-1.20%-0.43%37,402,3001,303,049,00082%34.84-1.27%35.330.08%35.120.29%34.570.24%0.55%
2019-09-1035.9236.0034.9635.19-2.25%-0.28%2.04%48,042,0001,695,328,000105%35.29-1.05%35.310.47%35.020.53%34.490.69%0.60%
2019-09-0935.0636.0734.7736.003.57%0.95%5.11%62,661,8002,234,673,000132%35.662.53%35.141.32%34.841.33%34.251.04%0.64%
2019-09-0635.1335.4534.2534.760.03%-0.06%2.54%41,279,1001,435,774,00092%34.78-0.30%34.680.53%34.380.62%33.900.47%0.57%
2019-09-0534.5635.5934.2234.751.16%-0.40%3.00%72,145,3002,516,971,000170%34.891.93%34.501.68%34.171.01%33.740.94%0.58%
2019-09-0433.9234.6833.8034.351.24%0.36%2.77%42,036,2001,438,802,000106%34.230.74%33.930.60%33.830.18%33.420.38%0.55%
2019-09-0333.9434.2633.6333.93-0.21%-0.14%1.90%31,885,5001,083,355,00084%33.981.10%33.730.22%33.770.36%33.300.22%0.57%
2019-09-0232.9434.1832.6234.003.34%1.17%2.34%43,686,8001,468,235,000115%33.61-0.18%33.65-0.35%33.650.72%33.220.24%0.66%
2019-08-3033.8934.3432.7832.90-1.59%-2.28%-0.74%46,167,6001,554,334,000122%33.67-0.07%33.770.36%33.410.52%33.140.60%0.72%
2019-08-2934.0134.1033.4033.43-1.18%-0.77%1.47%32,593,6001,098,086,00087%33.69-0.73%33.651.16%33.230.59%32.950.65%0.70%
2019-08-2833.7234.1633.6633.83-0.21%-0.32%3.35%44,772,4001,519,463,000124%33.941.41%33.261.22%33.040.75%32.730.79%0.58%
2019-08-2732.2033.9932.0933.906.17%1.30%4.38%76,445,1002,558,202,000223%33.475.95%32.862.05%32.790.97%32.481.10%0.47%
2019-08-2631.4932.1231.1431.93-0.59%1.09%-0.60%27,201,000859,194,00092%31.59-2.29%32.20-1.12%32.48-0.86%32.120.31%0.27%
2019-08-2332.3132.7432.0532.12-0.77%-0.64%0.30%21,234,300686,442,00074%32.33-0.75%32.57-0.66%32.760.43%32.020.55%0.13%
2019-08-2233.2033.4532.0532.37-1.88%-0.62%1.64%38,324,7001,248,283,000136%32.57-0.68%32.79-0.45%32.620.85%31.850.61%-0.05%
2019-08-2132.6033.0632.4532.990.70%0.60%4.22%22,470,900736,911,00088%32.79-0.81%32.931.00%32.350.69%31.660.66%-0.20%
2019-08-2033.1033.5832.7032.76-0.94%-0.92%4.17%28,886,700955,077,000116%33.060.45%32.611.66%32.121.03%31.451.12%-0.36%
2019-08-1932.4533.3532.2033.072.99%0.47%6.33%44,834,3001,475,787,000174%32.922.90%32.071.98%31.802.08%31.100.84%-0.58%
2019-08-1631.2732.5631.1632.112.92%0.38%4.11%43,815,8001,401,523,000184%31.994.30%31.451.88%31.151.85%30.840.38%-0.68%
2019-08-1530.0031.4029.8531.200.94%1.73%1.55%24,182,900741,631,000106%30.67-1.91%30.870.38%30.580.25%30.72-0.52%-0.74%
2019-08-1431.1231.6230.8730.911.24%-1.14%0.08%24,949,100780,046,000112%31.272.45%30.751.61%30.510.83%30.89-0.40%-0.68%
2019-08-1330.6330.8530.2130.53-1.17%0.05%-1.54%13,828,800421,998,00063%30.520.48%30.270.24%30.260.14%31.01-0.88%-0.67%
2019-08-1229.7630.8929.6030.894.32%1.71%-1.26%24,685,600749,730,000105%30.371.29%30.190.16%30.22-0.90%31.28-1.09%-0.58%
2019-08-0930.5030.5829.5329.61-2.21%-1.24%-6.38%21,336,000639,715,00087%29.98-0.74%30.15-0.29%30.49-1.17%31.63-1.19%-0.48%
2019-08-0830.0130.4730.0030.281.20%0.25%-5.40%14,240,300430,129,00057%30.21-0.23%30.23-1.45%30.85-1.06%32.01-0.88%-0.34%
2019-08-0730.5930.6629.9129.92-1.64%-1.17%-7.35%20,363,600616,485,00076%30.270.17%30.68-1.37%31.18-1.29%32.29-0.95%-0.24%
2019-08-0630.8030.8929.4130.42-3.76%0.66%-6.69%39,303,6001,187,821,000136%30.22-5.57%31.10-2.96%31.59-2.74%32.60-1.16%-0.13%
2019-08-0531.8332.4831.5931.61-1.16%-1.23%-4.17%19,776,400632,895,00077%32.000.70%32.05-0.83%32.48-0.84%32.99-0.15%-0.03%
2019-08-0231.7032.1731.3531.980.00%0.63%-3.20%24,894,200791,130,00092%31.78-2.03%32.32-1.79%32.76-1.30%33.04-0.19%-0.05%