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
2020-07-1810800.0004.910%增发
2020-07-2010800.0004.908%2
2021-02-08388.6200.177%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
2020-07-0740.1542.5940.1440.402.54%-1.68%6.44%90,776,2003,730,192,000181%41.094.90%39.783.41%39.072.77%37.962.05%0.86%
2020-07-0638.8039.8038.5039.403.33%0.58%5.93%70,061,6002,744,381,000153%39.173.32%38.471.96%38.011.50%37.201.24%0.68%
2020-07-0338.0038.2537.6038.130.34%0.57%3.79%41,365,0001,568,304,00097%37.91-0.24%37.720.51%37.450.60%36.740.65%0.58%
2020-07-0237.3638.6837.0538.002.10%-0.02%4.11%58,103,9002,208,322,000140%38.012.27%37.531.18%37.231.12%36.501.00%0.55%
2020-07-0137.6337.7036.6837.22-0.56%0.16%2.99%43,069,9001,600,535,000108%37.16-0.47%37.090.31%36.810.74%36.140.73%0.49%
2020-06-3037.0037.7436.8037.433.43%0.25%4.33%59,520,7002,222,200,000154%37.341.82%36.981.35%36.541.14%35.881.05%0.46%
2020-06-2936.5737.3836.0636.19-1.07%-1.31%1.92%41,219,5001,511,463,000109%36.67-0.50%36.480.90%36.130.76%35.510.33%0.41%
2020-06-2435.9237.6535.9036.583.57%-0.74%3.36%70,358,4002,592,929,000175%36.854.39%36.162.21%35.861.70%35.390.96%0.51%
2020-06-2335.5435.6835.0935.32-0.59%0.05%0.75%28,591,2001,009,379,00066%35.30-0.59%35.380.20%35.260.32%35.060.20%0.60%
2020-06-2235.5035.8735.2135.530.91%0.04%1.55%38,002,8001,349,651,00092%35.520.70%35.300.47%35.150.68%34.990.35%0.61%
2020-06-1935.1435.5335.0135.210.66%-0.16%0.99%30,467,0001,074,497,00076%35.270.57%35.140.50%34.910.35%34.860.30%0.64%
2020-06-1834.9035.4434.8034.98-0.06%-0.25%0.64%29,225,0001,024,845,00075%35.070.25%34.960.59%34.79-0.54%34.760.28%0.62%
除权分界线,2020年06月18日,10股派1.000元(以下数据已经复权)
2020-06-1735.0535.5234.5335.000.09%0.06%0.98%32,523,7001,140,941,00086%34.980.93%34.760.34%34.980.11%34.660.34%0.58%
2020-06-1634.4035.1134.2334.972.79%0.90%1.23%34,312,3001,192,669,00087%34.660.85%34.64-1.04%34.940.16%34.550.37%0.54%
2020-06-1534.7734.8834.0134.02-2.24%-1.01%-1.16%36,138,8001,245,592,00092%34.37-0.63%35.00-0.14%34.880.14%34.420.40%0.43%
2020-06-1234.1035.3534.0034.800.12%0.62%1.52%48,149,5001,670,029,000126%34.58-2.32%35.050.08%34.830.29%34.280.52%0.37%
2020-06-1135.5036.3534.5334.76-1.67%-1.82%1.93%69,236,3002,458,151,000201%35.401.76%35.031.49%34.731.46%34.101.39%0.29%
2020-06-1033.6835.5733.4235.355.43%1.60%5.10%83,120,1002,900,211,000279%34.793.72%34.512.80%34.231.62%33.631.80%0.10%
2020-06-0933.8533.8533.4033.53-0.50%-0.04%1.48%15,810,800531,924,00064%33.54-0.32%33.570.18%33.690.33%33.040.35%-0.13%
2020-06-0833.4833.9533.4633.701.26%0.15%2.35%23,423,800790,581,00095%33.651.42%33.51-0.49%33.580.61%32.930.61%-0.21%
2020-06-0533.1833.5532.8833.280.24%0.30%1.69%18,114,400602,874,00071%33.18-0.52%33.680.26%33.380.51%32.730.14%-0.35%
2020-06-0433.4333.7633.1033.20-0.48%-0.46%1.58%21,774,200728,414,00085%33.35-1.47%33.590.66%33.210.71%32.68-0.16%-0.41%
2020-06-0334.1534.4533.2733.360.54%-1.45%1.91%45,061,9001,529,859,000167%33.852.35%33.381.99%32.971.79%32.74-0.03%-0.41%
2020-06-0232.9433.5132.6133.181.04%0.32%1.33%30,880,6001,024,433,000117%33.071.35%32.721.46%32.390.86%32.75-0.70%-0.37%
2020-06-0132.1032.9632.0332.843.11%0.64%-0.42%30,734,2001,005,990,000107%32.632.36%32.251.33%32.120.81%32.98-0.18%-0.25%
2020-05-2931.4132.1031.3831.850.60%-0.10%-3.60%19,164,600612,903,00066%31.880.63%31.83-0.08%31.86-0.44%33.04-0.34%-0.22%
2020-05-2831.8932.1631.3031.660.19%-0.07%-4.50%20,406,100648,540,00067%31.680.14%31.850.02%32.00-1.48%33.15-0.43%-0.11%
2020-05-2732.1532.1531.4531.60-1.56%-0.12%-5.09%22,319,300708,398,00075%31.64-0.98%31.85-0.92%32.48-1.75%33.30-0.50%-0.04%
2020-05-2631.6532.1231.6532.102.07%0.46%-4.07%19,615,000628,702,00067%31.950.85%32.14-1.86%33.06-1.46%33.46-0.44%0.00%
2020-05-2532.3232.4331.2331.450.00%-0.74%-6.43%27,960,000888,686,00093%31.68-2.71%32.75-2.64%33.54-0.76%33.61-0.81%0.03%