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
2019-05-2117.5318.1817.4417.912.17%0.00%0.00%8,073,300144,608,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2017.2017.7217.0817.532.39%0.80%-0.42%6,675,600116,097,00074%17.39-1.20%17.73-1.19%17.83-0.28%17.60-0.27%-1.09%
2019-05-1717.9918.2416.9617.12-5.57%-2.74%-3.01%9,094,300160,074,00098%17.60-3.03%17.94-0.42%17.880.17%17.65-1.04%-1.20%
2019-05-1618.3018.4518.0018.13-0.44%-0.12%1.64%7,934,200144,022,00086%18.150.37%18.020.69%17.850.87%17.84-0.92%-1.15%
2019-05-1517.9118.3217.8718.212.82%0.69%1.16%9,619,500173,965,00097%18.091.44%17.891.11%17.701.02%18.00-0.50%-1.16%
2019-05-1417.2918.1217.1617.710.34%-0.66%-2.12%9,341,800166,549,00093%17.830.54%17.701.03%17.520.71%18.09-1.01%-1.16%
2019-05-1317.6717.9717.5117.65-2.32%-0.46%-3.44%7,624,600135,198,00074%17.730.81%17.520.90%17.39-0.31%18.28-1.04%-1.13%
2019-05-1017.2318.2016.8118.076.42%2.73%-2.17%13,775,500242,305,000130%17.592.87%17.361.08%17.45-2.13%18.47-1.45%-1.14%
2019-05-0916.8317.3616.8316.98-0.24%-0.70%-9.40%6,398,400109,408,00059%17.10-0.53%17.17-1.62%17.83-2.46%18.74-1.53%-1.14%
2019-05-0816.6317.6116.5617.02-1.10%-0.99%-10.58%8,878,900152,629,00078%17.19-0.11%17.46-3.94%18.27-1.77%19.03-1.85%-1.03%
2019-05-0717.4017.6716.8017.21-0.81%0.01%-11.25%8,925,500153,589,00073%17.21-3.86%18.17-3.45%18.60-2.26%19.39-1.32%-0.90%
2019-05-0618.3118.6717.3517.35-10.01%-3.06%-11.70%10,317,200184,654,00087%17.90-7.10%18.82-2.02%19.04-1.98%19.65-1.36%-0.80%
2019-04-3019.2919.5718.9119.28-0.36%0.08%-3.21%10,439,700201,117,00092%19.270.52%19.21-0.58%19.42-0.54%19.92-0.53%-0.67%
2019-04-2919.0719.8018.2119.352.33%0.96%-3.38%14,197,800272,116,000120%19.17-0.23%19.32-1.49%19.53-1.57%20.03-1.02%-0.60%
2019-04-2618.9919.5118.8718.91-0.84%-1.57%-6.54%8,043,800154,533,00068%19.21-2.05%19.61-0.83%19.84-1.44%20.23-0.52%-0.40%
2019-04-2520.0120.1719.0119.07-5.78%-2.76%-6.24%10,450,800204,961,00086%19.61-1.82%19.78-1.49%20.13-0.64%20.34-0.65%-0.30%
2019-04-2419.7520.2419.6020.242.85%1.32%-1.13%8,857,500176,934,00070%19.981.03%20.07-1.18%20.26-0.58%20.47-1.14%-0.18%
2019-04-2319.7220.3619.3019.68-1.40%-0.47%-4.96%11,088,600219,249,00079%19.77-3.29%20.31-0.83%20.38-0.46%20.71-1.48%0.04%
2019-04-2221.1021.2519.9019.96-3.62%-2.37%-5.04%11,322,100231,484,00073%20.45-0.95%20.48-0.30%20.47-0.42%21.02-0.40%0.32%
2019-04-1920.3921.0020.3520.712.37%0.33%-1.87%13,726,600283,332,00081%20.641.70%20.540.67%20.560.12%21.10-0.59%0.46%
2019-04-1820.3920.6519.9920.23-1.32%-0.33%-4.71%9,396,800190,731,00049%20.30-1.62%20.41-0.87%20.53-0.54%21.23-0.32%0.63%
2019-04-1720.8621.1220.4120.50-1.63%-0.63%-3.75%11,518,500237,634,00055%20.631.64%20.590.14%20.64-1.51%21.30-0.07%0.80%
2019-04-1619.8420.9119.5020.843.12%2.67%-2.22%13,850,100281,132,00057%20.30-2.70%20.56-0.97%20.96-1.98%21.310.22%0.95%
2019-04-1520.9921.3620.2020.21-1.32%-3.13%-4.97%12,869,800268,496,00052%20.861.59%20.76-1.95%21.38-0.21%21.270.97%1.02%
2019-04-1220.3920.8820.1820.480.10%-0.27%-2.76%13,270,900272,527,00050%20.54-1.55%21.17-2.25%21.43-0.71%21.060.44%0.87%
2019-04-1121.1221.3820.4420.46-4.66%-1.92%-2.43%16,620,400346,709,00065%20.86-4.69%21.66-0.25%21.58-0.23%20.970.61%0.75%
2019-04-1022.0022.2821.4621.46-5.09%-1.95%2.97%19,105,500418,144,00081%21.89-0.39%21.720.28%21.630.67%20.841.04%0.51%
2019-04-0921.4623.8820.8522.613.67%2.91%9.61%28,972,000636,535,000128%21.973.13%21.660.90%21.491.37%20.631.34%0.16%
2019-04-0821.4321.9520.3621.810.32%2.38%7.15%25,908,700551,953,000120%21.30-1.61%21.460.31%21.201.87%20.350.97%0.01%
2019-04-0421.8822.3820.8221.740.00%0.41%7.84%30,247,200654,925,000149%21.651.16%21.401.76%20.812.00%20.161.11%-0.06%