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:
中科金财( 002657.SZ 深证)
板块 :计算机应用服务   火炬计划   
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
2019-07-2316.2516.4516.1916.431.29%0.38%-1.63%2,532,80041,456,00061%16.370.17%16.49-0.45%16.66-0.57%16.70-0.07%-0.55%
2019-07-2216.5616.7016.0516.22-2.93%-0.74%-2.96%4,057,50066,302,00095%16.34-2.58%16.57-1.50%16.75-0.69%16.71-0.21%-0.61%
2019-07-1916.5916.9816.5916.710.97%-0.38%-0.23%3,346,40056,134,00074%16.770.89%16.82-0.34%16.870.17%16.75-0.30%-0.71%
2019-07-1816.8316.8316.5016.55-2.65%-0.46%-1.49%4,031,20067,023,00086%16.63-2.32%16.88-0.41%16.840.07%16.80-0.50%-0.76%
2019-07-1717.0117.1716.8317.00-0.06%-0.12%0.69%4,723,10080,388,000102%17.020.26%16.950.66%16.830.50%16.88-0.49%-0.72%
2019-07-1616.9517.1416.8717.01-0.29%0.20%0.25%3,598,80061,095,00075%16.980.52%16.840.69%16.740.38%16.97-0.85%-0.68%
2019-07-1516.5117.3016.1617.063.39%1.01%-0.31%7,480,200126,334,000145%16.892.35%16.721.00%16.680.34%17.11-1.28%-0.57%
2019-07-1216.4816.6516.3316.500.18%-0.01%-4.82%2,655,30043,818,00047%16.50-0.28%16.56-0.17%16.62-0.83%17.34-0.37%-0.42%
2019-07-1116.4116.7516.4016.470.73%-0.47%-5.34%3,862,00063,908,00062%16.55-0.33%16.59-0.47%16.76-1.03%17.40-0.86%-0.39%
2019-07-1016.6616.9016.3116.35-1.80%-1.52%-6.83%3,847,50063,879,00057%16.60-0.02%16.66-1.13%16.94-1.25%17.55-0.57%-0.27%
2019-07-0916.4916.7516.4316.650.91%0.26%-5.67%3,878,70064,409,00055%16.61-0.70%16.86-1.40%17.15-1.65%17.65-0.64%-0.19%
2019-07-0817.4317.4316.4316.50-5.36%-1.33%-7.11%7,774,600130,012,000102%16.72-3.59%17.09-2.45%17.44-2.20%17.76-1.27%-0.07%
除权分界线,2019年07月08日,10股派0.050元(以下数据已经复权)
2019-07-0517.3817.4917.1817.440.00%0.52%-3.09%4,023,40069,808,00052%17.35-0.85%17.52-1.45%17.830.08%17.99-0.75%0.17%
2019-07-0417.6017.8617.2717.44-1.02%-0.33%-3.82%4,596,30080,428,00051%17.49-0.92%17.78-1.10%17.82-0.62%18.13-0.16%0.38%
2019-07-0317.9117.9317.4417.62-2.17%-0.23%-2.98%5,962,300105,297,00059%17.66-2.39%17.980.39%17.93-0.30%18.16-0.02%0.51%
2019-07-0218.2618.3817.9218.01-1.48%-0.45%-0.85%6,579,000119,024,00065%18.090.01%17.91-0.20%17.98-0.03%18.160.22%0.57%
2019-07-0117.8718.3017.6118.285.06%1.05%0.85%10,453,800189,124,000105%18.093.20%17.950.27%17.99-0.70%18.120.20%0.56%
2019-06-2817.9517.9517.2517.40-3.33%-0.74%-3.82%8,159,500143,039,00085%17.53-3.57%17.90-1.11%18.11-1.30%18.09-0.04%0.52%
2019-06-2717.9918.3817.9718.000.67%-0.98%-0.54%7,924,000144,049,00088%18.170.94%18.10-0.96%18.350.22%18.090.31%0.52%
2019-06-2617.9918.3017.8317.88-1.97%-0.72%-0.89%6,554,200118,032,00071%18.00-0.43%18.27-0.98%18.310.17%18.040.22%0.48%
2019-06-2518.4018.4917.7218.24-0.65%0.85%1.33%9,132,200165,177,000100%18.08-2.74%18.450.27%18.280.32%18.000.61%0.40%
2019-06-2418.9518.9518.2918.36-1.61%-1.27%2.62%10,551,700196,222,000119%18.590.15%18.400.91%18.220.88%17.891.11%0.27%
2019-06-2118.2618.8818.2618.662.42%0.50%5.45%15,783,800293,075,000190%18.562.47%18.241.81%18.061.64%17.691.34%0.09%
2019-06-2017.2518.6217.2218.224.06%0.55%4.34%16,273,300294,876,000223%18.121.46%17.911.96%17.771.25%17.461.12%-0.09%
2019-06-1918.1018.2817.4417.510.29%-1.96%1.40%8,552,700152,750,000140%17.862.53%17.571.22%17.550.64%17.260.62%-0.25%
2019-06-1817.2317.6516.9217.461.04%0.23%1.74%5,858,000102,045,000101%17.421.74%17.36-0.54%17.440.61%17.160.12%-0.35%
2019-06-1717.2317.3316.9117.280.99%0.92%0.81%3,633,40062,216,00062%17.12-1.80%17.45-0.28%17.340.87%17.14-0.19%-0.37%
2019-06-1417.6517.9317.1017.11-3.61%-1.88%-0.37%6,052,900105,547,000104%17.43-0.90%17.500.92%17.190.52%17.17-0.04%-0.34%
2019-06-1317.3417.8517.2017.752.84%0.88%3.32%8,819,800155,196,000150%17.590.96%17.342.28%17.100.88%17.18-0.09%-0.38%
2019-06-1217.3017.6917.2117.260.00%-0.96%0.37%6,383,900111,258,000114%17.422.22%16.951.11%16.950.62%17.19-0.56%-0.38%