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:
科士达( 002518.SZ 深证)
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
2019-12-0610.3010.3710.0610.26-1.54%0.60%4.52%14,986,500152,847,000108%10.20-1.04%10.240.19%10.121.57%9.820.87%0.70%
2019-12-0510.2010.4910.1410.421.96%1.11%7.08%18,636,500192,077,000137%10.311.11%10.221.84%9.961.38%9.731.10%0.64%
2019-12-0410.2610.3410.0510.22-0.78%0.26%6.18%14,402,500146,800,000116%10.190.21%10.042.27%9.831.27%9.630.88%0.52%
2019-12-039.7110.509.6410.304.78%1.26%7.96%24,854,700252,813,000219%10.174.58%9.812.96%9.702.77%9.541.90%0.42%
2019-12-029.649.869.559.831.55%1.06%4.99%18,378,400178,767,000185%9.732.60%9.531.82%9.441.65%9.360.98%0.20%
2019-11-299.089.888.989.686.73%2.10%4.40%22,303,300211,457,000260%9.483.78%9.362.58%9.290.66%9.270.99%0.10%
2019-11-289.299.359.029.07-2.26%-0.72%-1.21%6,460,40059,020,00092%9.14-0.44%9.13-0.22%9.23-0.10%9.180.08%0.01%
2019-11-279.069.349.029.282.20%1.13%1.16%6,778,80062,204,000101%9.181.30%9.15-1.20%9.24-0.04%9.170.07%0.01%
2019-11-269.149.158.989.08-1.30%0.24%-0.96%6,177,00055,949,00094%9.06-1.31%9.26-0.30%9.24-0.14%9.170.04%0.02%
2019-11-259.499.499.029.20-2.54%0.24%0.39%10,305,20094,577,000160%9.18-2.26%9.28-0.26%9.250.04%9.160.07%0.02%
2019-11-229.189.539.149.443.06%0.53%3.08%15,254,700143,243,000258%9.392.12%9.311.43%9.251.67%9.160.31%0.02%
2019-11-219.129.349.129.160.66%-0.38%0.33%5,943,00054,648,000109%9.200.17%9.180.64%9.100.50%9.13-0.12%0.03%
2019-11-209.249.269.109.10-1.19%-0.86%-0.45%4,499,60041,304,00081%9.180.22%9.121.01%9.050.21%9.14-0.10%0.06%
2019-11-198.999.238.919.212.91%0.56%0.66%6,887,10063,078,000117%9.162.66%9.031.04%9.030.53%9.15-0.34%0.07%
2019-11-188.849.018.828.951.36%0.31%-2.52%2,776,90024,776,00039%8.920.38%8.94-0.62%8.99-0.50%9.180.02%0.11%
2019-11-159.029.088.808.83-2.11%-0.65%-3.80%4,322,50038,417,00060%8.89-1.19%8.99-0.40%9.03-1.39%9.180.12%0.07%
2019-11-149.019.128.909.020.11%0.28%-1.61%4,062,90036,545,00056%9.00-0.98%9.03-0.53%9.16-0.48%9.170.07%0.04%
2019-11-139.069.248.979.01-1.64%-0.81%-1.66%4,594,70041,736,00065%9.080.89%9.08-1.40%9.20-0.25%9.160.14%0.05%
2019-11-129.029.218.769.161.44%1.73%0.12%5,656,80050,934,00080%9.00-1.39%9.20-0.76%9.22-0.51%9.150.04%0.06%
2019-11-119.169.338.959.03-2.27%-1.11%-1.26%6,466,70059,047,00093%9.13-2.57%9.27-0.30%9.270.08%9.150.06%0.10%
2019-11-089.369.519.239.24-0.32%-1.41%1.09%9,516,50089,186,000136%9.371.07%9.300.35%9.260.96%9.140.43%0.13%
2019-11-079.259.339.219.270.54%-0.03%1.86%6,758,80062,677,000104%9.270.37%9.270.49%9.180.55%9.100.12%0.12%
2019-11-069.249.359.179.22-0.75%-0.21%1.43%7,555,20069,803,000118%9.24-0.46%9.231.03%9.130.65%9.090.06%0.15%
2019-11-058.949.478.949.294.50%0.09%2.26%15,952,100148,074,000249%9.283.68%9.132.91%9.071.97%9.090.08%0.21%
2019-11-048.969.078.878.89-0.45%-0.70%-2.07%3,775,70033,805,00060%8.951.46%8.870.42%8.89-0.59%9.08-0.45%0.33%
2019-11-018.648.988.628.931.82%1.20%-2.07%5,686,90050,180,00075%8.82-0.46%8.84-0.75%8.95-0.46%9.12-0.12%0.56%
2019-10-318.938.968.768.77-0.34%-1.07%-3.94%3,726,10033,032,00050%8.870.43%8.90-1.06%8.99-0.62%9.130.10%0.62%
2019-10-308.908.978.748.80-1.12%-0.31%-3.52%3,699,80032,659,00047%8.83-1.62%9.00-0.49%9.04-0.67%9.120.24%0.67%
2019-10-299.149.148.888.90-2.31%-0.80%-2.19%6,049,90054,281,00075%8.97-1.28%9.04-0.73%9.10-0.93%9.100.50%0.67%
2019-10-289.129.249.009.110.00%0.24%0.62%8,724,00079,286,000108%9.090.46%9.11-0.51%9.19-0.42%9.050.38%0.57%