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:
科达利( 002850.SZ 深证)
板块 :次新股   
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
2019-12-0638.2339.2537.4038.17-0.57%-0.25%3.42%4,109,100157,238,00089%38.27-0.03%37.911.59%37.301.09%36.910.56%0.91%
2019-12-0537.2538.8637.0238.393.06%0.29%4.60%4,929,700188,704,00095%38.283.44%37.322.40%36.900.72%36.701.03%1.08%
2019-12-0436.2937.5236.1137.251.31%0.66%2.54%3,626,700134,207,00069%37.012.64%36.440.62%36.64-0.70%36.330.72%0.93%
2019-12-0335.8836.7735.2036.772.08%1.98%1.94%2,875,900103,691,00052%36.06-0.38%36.22-1.21%36.890.39%36.070.63%0.80%
2019-12-0236.4737.2035.5636.02-0.33%-0.48%0.49%3,724,900134,820,00067%36.19-0.46%36.66-1.53%36.750.31%35.850.62%0.71%
2019-11-2937.6237.6935.4036.14-1.98%-0.61%1.44%4,014,800145,988,00074%36.36-2.67%37.230.76%36.640.12%35.630.82%0.66%
2019-11-2837.6038.3436.6936.87-1.68%-1.31%4.34%4,231,700158,092,00082%37.36-0.89%36.951.14%36.591.18%35.341.08%0.63%
2019-11-2736.9538.5836.6737.501.11%-0.52%7.27%6,414,500241,794,000127%37.704.60%36.541.05%36.171.72%34.961.39%0.56%
2019-11-2634.7437.7734.5037.094.48%2.92%7.57%7,067,300254,678,000147%36.040.30%36.161.17%35.551.33%34.481.18%0.48%
2019-11-2535.6436.6635.4035.50-1.25%-1.19%4.18%6,368,500228,799,000144%35.93-1.26%35.741.35%35.091.52%34.081.09%0.41%
2019-11-2235.1137.3535.1135.955.89%-1.20%6.65%10,322,000375,581,000255%36.397.31%35.274.59%34.564.30%33.712.21%0.34%
2019-11-2134.1034.5733.6033.95-2.30%0.12%2.95%4,279,700145,115,000115%33.91-0.98%33.721.48%33.140.88%32.98-0.42%0.17%
2019-11-2033.030.000.0034.754.76%1.47%4.93%5,634,800192,962,000140%34.254.68%33.223.33%32.851.74%33.12-0.64%0.31%
2019-11-1932.0433.2731.8233.173.85%1.40%-0.48%3,774,500123,477,00083%32.713.02%32.150.07%32.280.35%33.33-0.27%0.52%
2019-11-1831.3132.1730.8631.941.72%0.59%-4.43%2,601,60082,610,00050%31.75-0.26%32.13-0.39%32.17-0.64%33.420.14%0.67%
2019-11-1532.1332.4231.3231.40-2.06%-1.37%-5.91%3,373,400107,394,00057%31.84-2.32%32.26-0.40%32.38-1.33%33.370.52%0.79%
2019-11-1432.5033.3331.8132.06-0.37%-1.63%-3.44%4,344,200141,587,00074%32.591.05%32.39-0.25%32.81-1.65%33.200.43%0.74%
2019-11-1332.4832.6731.9032.18-0.68%-0.23%-2.66%2,375,50076,619,00039%32.250.10%32.47-1.62%33.36-1.74%33.060.55%0.73%
2019-11-1232.3732.6931.7032.40-0.61%0.55%-1.46%3,433,800110,643,00049%32.22-1.95%33.01-2.26%33.95-0.26%32.880.46%0.83%
2019-11-1133.3933.7032.4232.60-2.04%-0.80%-0.39%3,493,700114,809,00051%32.86-2.43%33.77-1.89%34.040.67%32.730.40%0.71%
2019-11-0833.8534.3033.2833.28-1.83%-1.19%2.10%4,742,200159,721,00070%33.68-1.62%34.420.40%33.811.27%32.600.52%0.61%
2019-11-0734.6735.3333.4033.90-2.33%-0.98%4.54%7,721,200264,339,000120%34.24-2.21%34.281.69%33.391.53%32.430.94%0.51%
2019-11-0634.3135.8334.3134.713.86%-0.85%8.04%8,349,200292,292,000145%35.014.23%33.713.68%32.892.30%32.131.50%0.36%
2019-11-0533.1234.6032.6633.421.27%-0.50%5.59%8,248,000277,032,000158%33.592.74%32.522.36%32.151.91%31.651.27%0.21%
2019-11-0430.8933.6030.8333.008.02%0.94%5.58%9,598,500313,794,000203%32.697.21%31.771.17%31.551.58%31.261.33%0.02%
2019-11-0129.9531.4529.5630.55-0.65%0.18%-0.96%5,200,100158,572,000123%30.49-2.90%31.400.36%31.05-0.15%30.85-0.06%-0.21%
2019-10-3131.7932.3230.5530.75-3.00%-2.08%-0.37%6,202,500194,779,000165%31.40-1.28%31.290.63%31.100.37%30.860.33%-0.32%
2019-10-3030.9032.4830.9031.707.35%-0.35%3.05%11,417,700363,192,000345%31.817.74%31.093.08%30.992.34%30.761.55%-0.38%
2019-10-2930.4030.4028.8229.53-2.86%0.01%-2.51%3,806,100112,380,000145%29.53-3.24%30.16-1.39%30.28-0.58%30.29-0.72%-0.59%
2019-10-2830.1531.1329.8930.400.00%-0.37%-0.36%3,882,300118,462,000161%30.51-0.02%30.590.12%30.450.59%30.51-0.59%-0.58%