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
2020-05-2913.2613.4213.1113.340.30%0.14%-1.19%3,368,30044,868,00081%13.320.30%13.270.31%13.19-0.14%13.50-0.69%-0.52%
2020-05-2813.1813.5313.1113.301.06%0.14%-2.16%4,880,80064,820,000116%13.280.68%13.230.87%13.21-0.59%13.59-0.83%-0.39%
2020-05-2713.3013.3613.0913.16-0.83%-0.24%-4.00%2,998,20039,550,00071%13.190.04%13.11-0.55%13.29-1.07%13.71-0.61%-0.33%
2020-05-2613.0213.3313.0113.271.92%0.64%-3.78%3,393,90044,752,00080%13.191.37%13.19-1.14%13.43-0.94%13.79-0.64%-0.34%
2020-05-2513.2713.2812.8613.02-1.81%0.09%-6.20%4,546,70059,144,000104%13.01-2.73%13.34-2.19%13.56-1.56%13.88-1.18%-0.38%
2020-05-2213.5213.6313.2013.26-2.07%-0.84%-5.60%4,309,50057,631,000100%13.37-2.18%13.64-1.40%13.78-1.35%14.05-0.85%-0.36%
2020-05-2113.7513.9113.4913.54-1.31%-0.96%-4.43%4,046,20055,315,00090%13.67-1.12%13.83-0.78%13.96-0.93%14.17-0.37%-0.37%
2020-05-2014.0514.0713.6613.72-2.56%-0.77%-3.51%5,203,50071,941,000115%13.83-1.51%13.94-1.32%14.09-0.75%14.22-0.25%-0.40%
2020-05-1913.9914.1013.9414.081.51%0.30%-1.23%3,114,80043,727,00070%14.040.31%14.12-0.66%14.20-0.22%14.260.11%-0.48%
2020-05-1814.2614.2613.8213.87-2.73%-0.89%-2.60%4,839,00067,717,000104%13.99-2.57%14.22-0.85%14.23-0.82%14.240.12%-0.60%
2020-05-1514.3014.5514.2314.260.14%-0.72%0.26%3,754,00053,920,00085%14.360.08%14.340.33%14.35-0.08%14.220.64%-0.64%
2020-05-1414.3414.5614.1614.24-0.84%-0.77%0.76%4,071,90058,436,00082%14.350.39%14.29-0.36%14.360.20%14.13-0.26%-0.80%
2020-05-1314.2214.4114.1214.360.49%0.45%1.34%3,100,20044,319,00062%14.300.51%14.35-0.24%14.330.27%14.17-0.69%-0.78%
2020-05-1214.3814.3914.0514.29-0.69%0.46%0.15%3,603,70051,259,00066%14.22-1.69%14.380.10%14.300.35%14.27-1.05%-0.70%
2020-05-1114.4014.6414.2914.390.14%-0.55%-0.21%4,736,90068,540,00082%14.470.49%14.370.74%14.250.84%14.42-1.01%-0.61%
2020-05-0814.1914.5714.1614.372.13%-0.20%-1.35%6,475,50093,241,000105%14.401.25%14.261.09%14.131.23%14.57-0.95%-0.48%
2020-05-0714.3314.4814.0614.07-1.61%-1.06%-4.33%4,937,80070,219,00075%14.220.69%14.111.02%13.95-0.58%14.71-0.64%-0.35%
2020-05-0613.7614.3413.7614.301.63%1.25%-3.39%5,124,70072,380,00076%14.121.08%13.960.95%14.04-1.49%14.80-1.10%-0.26%
2020-04-3013.7314.1413.7214.073.30%0.69%-5.99%4,810,90067,223,00063%13.971.70%13.83-1.38%14.25-2.19%14.97-1.00%-0.08%
2020-04-2913.6713.9313.6013.62-1.02%-0.87%-9.91%3,848,30052,872,00043%13.74-0.42%14.03-2.67%14.57-2.09%15.12-0.33%0.13%
2020-04-2814.5514.5513.2113.76-5.43%-0.27%-9.28%9,340,000128,868,000105%13.80-6.60%14.41-4.77%14.88-2.83%15.17-1.00%0.17%
2020-04-2714.8714.9714.5514.55-2.15%-1.50%-5.03%4,339,30064,099,00056%14.77-1.87%15.13-1.45%15.31-0.42%15.320.01%0.30%
2020-04-2415.2215.3514.7614.87-3.06%-1.22%-2.94%6,436,30096,892,00086%15.05-2.30%15.36-0.78%15.37-0.59%15.320.03%0.28%
2020-04-2315.5515.7015.2115.34-1.98%-0.45%0.16%7,494,500115,480,000102%15.41-0.86%15.480.15%15.47-0.07%15.32-0.08%0.27%
2020-04-2215.3515.7215.2715.650.51%0.69%2.11%8,143,300126,568,000111%15.540.48%15.45-0.03%15.480.50%15.330.24%0.30%
2020-04-2115.3915.6915.1215.570.84%0.65%1.83%8,586,900132,827,000121%15.471.04%15.46-0.03%15.400.45%15.290.35%0.29%
2020-04-2015.3415.4715.0615.441.25%0.85%1.34%6,151,20094,175,00085%15.31-1.41%15.460.41%15.330.41%15.240.30%0.27%
2020-04-1715.5315.9615.1915.25-1.55%-1.80%0.39%11,216,900174,189,000163%15.530.37%15.401.07%15.270.97%15.190.69%0.19%
2020-04-1614.8516.0014.8015.495.59%0.12%2.68%14,341,400221,895,000235%15.474.30%15.243.41%15.120.49%15.091.03%0.07%
2020-04-1514.7614.9714.6614.670.00%-1.11%-1.76%4,495,90066,691,00086%14.830.49%14.73-0.69%15.05-0.41%14.930.16%-0.11%