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
2020-11-2712.8612.9512.7212.890.00%0.44%0.33%1,859,50023,864,00078%12.83-0.42%12.94-0.33%12.950.09%12.850.18%0.09%
2020-11-2613.0113.0712.8112.89-1.07%0.02%0.51%2,296,20029,594,00096%12.89-1.06%12.980.02%12.940.17%12.830.16%0.04%
2020-11-2512.9613.1612.9013.030.54%0.03%1.77%3,601,20046,911,000157%13.030.18%12.980.56%12.910.54%12.800.36%0.00%
2020-11-2412.9113.1312.9112.96-0.23%-0.33%1.58%2,574,30033,474,000116%13.000.65%12.910.61%12.840.58%12.760.02%-0.07%
2020-11-2312.7913.1512.6512.991.41%0.55%1.83%3,653,40047,199,000163%12.921.27%12.830.83%12.770.50%12.76-0.13%-0.10%
2020-11-2012.7812.8412.6812.81-0.08%0.42%0.29%1,871,40023,873,00083%12.760.11%12.730.37%12.710.30%12.770.02%-0.10%
2020-11-1912.6612.8512.5612.821.18%0.60%0.38%2,193,30027,949,00097%12.740.60%12.680.02%12.670.21%12.77-0.05%-0.16%
2020-11-1812.5812.7312.5812.670.48%0.02%-0.84%1,700,30021,538,00074%12.670.47%12.680.27%12.64-0.14%12.780.02%-0.22%
2020-11-1712.8112.8112.5012.61-1.25%0.02%-1.28%1,755,90022,139,00075%12.61-1.02%12.64-0.02%12.66-0.65%12.77-0.01%-0.29%
2020-11-1612.6612.8112.6612.770.63%0.25%-0.04%2,058,00026,214,00083%12.741.28%12.64-0.03%12.74-0.62%12.780.34%-0.37%
2020-11-1312.5812.7012.4112.690.79%0.90%-0.33%2,191,80027,566,00083%12.58-0.30%12.65-1.14%12.82-0.23%12.73-0.29%-0.54%
2020-11-1212.6212.7412.5312.59-0.47%-0.20%-1.40%1,628,00020,537,00057%12.62-0.83%12.79-0.98%12.85-0.16%12.77-0.27%-0.59%
2020-11-1112.9713.0012.6312.65-2.32%-0.56%-1.20%2,860,70036,391,00099%12.72-1.97%12.92-0.19%12.870.01%12.80-0.34%-0.62%
2020-11-1013.1013.1612.8712.95-1.07%-0.20%0.81%2,731,90035,449,00095%12.98-0.51%12.940.41%12.870.53%12.85-0.26%-0.67%
2020-11-0912.8013.1812.8013.092.67%0.37%1.64%3,390,00044,214,000118%13.042.40%12.891.23%12.801.25%12.88-0.17%-0.73%
2020-11-0612.8812.8812.6612.75-0.78%0.11%-1.17%2,037,70025,952,00072%12.74-0.54%12.730.15%12.65-0.45%12.90-0.59%-0.77%
2020-11-0512.7212.8812.6812.851.66%0.35%-0.98%2,307,60029,548,00081%12.811.20%12.721.05%12.70-0.33%12.98-0.63%-0.73%
2020-11-0412.7712.8012.5412.64-1.17%-0.10%-3.21%2,039,50025,806,00070%12.65-0.30%12.58-0.84%12.74-0.66%13.06-0.71%-0.66%
2020-11-0312.3812.8812.3612.793.56%0.78%-2.75%3,342,90042,426,000112%12.692.03%12.69-0.71%12.83-0.87%13.15-0.84%-0.59%
2020-11-0212.5912.7412.3012.35-2.06%-0.72%-6.89%3,537,20044,000,000121%12.44-3.65%12.78-1.84%12.94-1.51%13.26-1.27%-0.48%
2020-10-3013.1413.2212.5512.61-4.03%-2.32%-6.13%3,954,70051,054,000145%12.91-1.19%13.02-1.13%13.14-1.27%13.43-0.81%-0.34%
2020-10-2913.0113.1912.9513.14-0.38%0.57%-2.98%2,431,90031,775,00097%13.07-0.41%13.17-0.81%13.31-1.00%13.54-0.64%-0.28%
2020-10-2813.4913.4912.9013.19-0.68%0.53%-3.24%3,161,40041,478,000121%13.12-1.42%13.28-1.49%13.44-1.09%13.63-0.82%-0.27%
2020-10-2713.4713.5013.2013.28-1.92%-0.22%-3.38%2,815,70037,473,000112%13.31-1.23%13.48-1.31%13.59-0.89%13.74-0.77%-0.21%
2020-10-2613.4213.5913.3513.54-0.07%0.48%-2.25%1,971,40026,564,00080%13.48-1.54%13.66-0.55%13.71-0.57%13.85-0.67%-0.17%
2020-10-2313.7913.9313.5213.55-1.74%-0.99%-2.83%2,257,50030,894,00086%13.69-0.67%13.73-0.42%13.79-0.09%13.94-0.16%-0.12%
2020-10-2213.7013.9013.5813.790.44%0.09%-1.26%2,370,10032,654,00091%13.780.38%13.79-0.30%13.80-0.12%13.970.06%-0.14%
2020-10-2113.9814.0013.5813.73-1.86%0.04%-1.63%2,738,70037,588,000105%13.73-1.14%13.83-0.14%13.82-0.57%13.960.04%-0.20%
2020-10-2013.8013.9913.6913.991.38%0.77%0.27%2,076,20028,823,00083%13.88-0.14%13.850.09%13.90-0.55%13.950.24%-0.26%
2020-10-1913.8614.0413.7713.800.00%-0.74%-0.85%2,413,30033,553,00095%13.901.19%13.84-0.47%13.98-0.72%13.920.10%-0.36%