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:
科远股份( 002380.SZ 深证)
板块 :计算机应用服务   
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
2019-05-2114.5215.3214.5114.992.25%0.00%0.00%1,910,20028,663,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2014.5014.8014.0314.661.81%1.81%-1.00%1,707,60024,587,00094%14.40-1.65%14.72-1.36%14.84-0.89%14.81-0.33%-0.68%
2019-05-1715.1615.3014.2514.40-5.14%-1.64%-3.08%2,528,30037,015,000119%14.64-3.69%14.92-1.32%14.97-0.55%14.86-1.01%-0.79%
2019-05-1615.3015.3615.0915.180.20%-0.14%1.15%1,500,20022,805,00072%15.200.82%15.120.28%15.050.74%15.01-0.85%-0.67%
2019-05-1515.0615.3014.9215.150.60%0.48%0.09%1,731,30026,105,00072%15.080.06%15.080.49%14.940.75%15.14-0.59%-0.58%
2019-05-1415.0615.2914.9815.06-1.63%-0.06%-1.08%1,261,80019,014,00048%15.07-0.04%15.000.85%14.830.37%15.23-0.50%-0.51%
2019-05-1314.9515.3214.9015.310.99%1.56%0.06%1,716,30025,874,00062%15.081.19%14.871.17%14.780.02%15.30-0.44%-0.50%
2019-05-1014.8015.2014.5015.163.13%1.76%-1.35%2,063,10030,736,00072%14.901.65%14.700.51%14.78-1.36%15.37-0.56%-0.53%
2019-05-0914.5514.8014.4114.701.03%0.30%-4.88%1,804,10026,441,00059%14.661.06%14.63-0.96%14.98-1.75%15.45-0.89%-0.51%
2019-05-0814.3314.8014.1014.55-1.22%0.32%-6.69%1,615,20023,426,00050%14.50-1.49%14.77-2.34%15.25-1.13%15.59-0.83%-0.51%
2019-05-0714.5414.9214.4414.732.01%0.05%-6.32%1,624,50023,916,00049%14.72-1.02%15.12-1.91%15.42-0.87%15.72-0.81%-0.39%
2019-05-0615.4015.4014.4414.44-9.18%-2.91%-8.91%4,928,30073,297,000136%14.87-5.89%15.42-2.31%15.55-1.72%15.85-1.49%-0.28%
2019-04-3015.1616.0515.1615.903.25%0.61%-1.19%2,784,20043,998,00077%15.80-0.02%15.78-0.16%15.83-0.06%16.090.26%-0.08%
2019-04-2915.8016.3315.2815.40-1.35%-2.57%-4.04%4,162,80065,798,000114%15.810.43%15.81-0.22%15.84-0.77%16.050.03%-0.08%
2019-04-2615.0915.9815.0915.612.43%-0.82%-2.71%3,576,90056,298,000102%15.74-1.00%15.84-0.32%15.96-0.87%16.040.11%-0.04%
2019-04-2516.0516.3615.2415.24-5.34%-4.14%-4.91%2,779,10044,182,00082%15.90-0.25%15.89-1.14%16.10-0.64%16.03-0.39%-0.03%
2019-04-2415.7816.1015.7116.102.03%1.02%0.06%2,309,70036,813,00057%15.940.52%16.08-0.78%16.20-0.62%16.09-0.77%0.07%
2019-04-2316.4916.4915.6015.78-3.78%-0.48%-2.68%3,048,10048,332,00062%15.86-3.60%16.20-0.99%16.300.52%16.21-0.32%0.26%
2019-04-2216.5016.6516.3016.40-0.61%-0.29%0.82%2,666,20043,854,00048%16.450.72%16.37-0.05%16.220.69%16.27-0.88%0.42%
2019-04-1916.1016.5716.0916.501.10%1.04%0.55%3,149,30051,427,00045%16.33-0.06%16.371.38%16.110.82%16.410.34%0.95%
2019-04-1816.2016.6816.0016.32-0.43%-0.12%-0.21%4,355,30071,165,00061%16.34-0.47%16.151.15%15.98-0.27%16.350.34%0.98%
2019-04-1716.1616.6416.1616.393.34%-0.16%0.56%6,320,200103,759,00090%16.426.36%15.973.17%16.02-0.82%16.300.46%1.02%
2019-04-1615.1815.8814.9515.864.20%2.75%-2.24%3,524,10054,399,00048%15.44-0.73%15.48-3.20%16.15-0.87%16.220.30%1.06%
2019-04-1515.7515.9515.2215.22-1.93%-2.12%-5.90%2,354,10036,607,00031%15.550.58%15.99-2.10%16.29-1.45%16.180.37%1.10%
2019-04-1215.4815.7715.2315.52-0.26%0.38%-3.70%2,851,00044,080,00038%15.46-4.93%16.33-0.62%16.530.21%16.120.29%1.06%
2019-04-1116.6017.7615.5615.56-8.42%-4.32%-3.17%9,174,100149,192,000129%16.26-2.27%16.43-1.52%16.500.32%16.070.53%1.01%
2019-04-1015.7617.1015.7616.995.46%2.11%6.28%10,023,500166,777,000161%16.641.58%16.680.98%16.451.06%15.991.20%0.69%
2019-04-0916.8016.9815.9716.11-2.36%-1.65%1.99%10,684,300175,016,000193%16.38-3.15%16.520.76%16.271.33%15.801.25%0.53%
2019-04-0817.1517.1516.2616.505.84%-2.45%5.76%15,959,700269,950,000350%16.918.50%16.405.80%16.065.39%15.604.38%0.39%
2019-04-0415.6815.7915.3015.590.00%0.01%4.31%5,084,20079,257,000138%15.590.47%15.501.31%15.241.40%14.950.66%0.03%