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
2020-07-0984.1285.9781.3783.820.14%0.83%13.21%2,596,400215,835,000103%83.130.24%82.693.45%79.353.01%74.042.60%2.28%
2020-07-0882.1084.4281.0083.700.70%0.93%15.99%2,335,100193,650,00093%82.931.02%79.933.90%77.032.90%72.163.16%2.09%
2020-07-0777.4383.1277.4383.1210.01%1.25%18.82%2,849,600233,927,000103%82.099.74%76.935.19%74.863.45%69.954.53%1.92%
2020-07-0672.5076.6972.0375.563.58%1.01%12.91%2,567,300192,051,00075%74.813.12%73.141.12%72.371.81%66.922.74%1.56%
2020-07-0372.5374.2171.0072.952.03%0.56%12.00%2,106,400152,809,00059%72.550.81%72.331.07%71.081.83%65.142.19%1.19%
2020-07-0275.2075.5270.7771.50-2.26%-0.64%12.18%2,570,900185,010,00070%71.96-0.70%71.561.57%69.801.97%63.741.81%0.89%
2020-07-0170.4175.0070.0073.155.71%0.93%16.84%3,391,200245,769,00093%72.473.84%70.463.19%68.452.99%62.612.36%0.62%
2020-06-3069.7171.2468.5869.200.00%-0.85%13.14%2,325,800162,321,00062%69.791.60%68.282.11%66.463.71%61.161.16%0.31%
2020-06-2968.0069.6867.0269.201.27%0.74%14.45%2,986,400205,147,00077%68.692.26%66.872.24%64.083.21%60.460.90%0.18%
2020-06-2465.5268.8864.3568.334.62%1.72%14.03%4,319,400290,160,000106%67.183.64%65.414.59%62.093.37%59.921.32%0.17%
2020-06-2365.0265.7064.0065.310.48%0.76%10.43%3,296,400213,665,00084%64.820.55%62.543.50%60.071.99%59.140.71%0.07%
2020-06-2263.0166.5062.4065.004.35%0.83%10.69%6,037,200389,181,000157%64.467.08%60.425.10%58.893.45%58.721.46%0.10%
2020-06-1957.1562.2957.0062.299.99%3.47%7.62%8,203,300493,863,000214%60.209.26%57.494.50%56.932.18%57.880.92%0.05%
2020-06-1854.7757.1553.5156.633.53%2.77%-1.26%4,257,000234,566,000120%55.101.25%55.02-0.41%55.72-2.20%57.35-0.93%0.05%
2020-06-1756.3056.3053.6054.70-3.27%0.51%-5.51%3,933,600214,066,000111%54.42-2.17%55.25-2.11%56.97-1.35%57.89-0.84%0.20%
2020-06-1656.0056.6654.0056.552.86%1.66%-3.13%3,262,300181,470,00098%55.63-0.19%56.43-2.99%57.75-1.22%58.38-0.84%0.24%
2020-06-1557.2557.2554.8854.98-4.93%-1.35%-6.61%4,099,700228,484,000123%55.73-4.01%58.17-1.92%58.46-1.39%58.87-0.81%0.40%
2020-06-1258.0059.0057.2157.83-2.86%-0.39%-2.57%3,397,600197,255,000108%58.06-4.05%59.31-0.91%59.29-0.20%59.36-0.05%0.57%
2020-06-1159.7061.8559.1459.531.80%-1.61%0.25%4,458,300269,753,000144%60.513.00%59.861.24%59.400.44%59.380.71%0.62%
2020-06-1060.0560.2057.6658.48-1.30%-0.45%-0.82%1,875,300110,160,00061%58.74-1.38%59.130.25%59.150.04%58.960.33%0.57%
2020-06-0959.8760.6358.7759.250.89%-0.52%0.82%2,674,000159,268,00081%59.560.94%58.98-0.21%59.12-0.35%58.771.02%0.56%
2020-06-0858.6060.7157.6658.731.38%-0.47%0.96%3,568,400210,557,000104%59.011.15%59.110.14%59.33-0.17%58.171.01%0.43%
2020-06-0558.9959.4657.5857.93-2.10%-0.69%0.59%2,507,800146,289,00075%58.33-2.44%59.03-1.20%59.430.11%57.590.84%0.27%
2020-06-0458.7061.4758.4159.171.13%-1.04%3.61%3,355,100200,608,000102%59.791.92%59.740.24%59.370.95%57.110.58%0.11%
2020-06-0359.1359.5058.1858.51-1.32%-0.27%3.05%2,305,800135,275,00064%58.67-3.03%59.600.37%58.810.53%56.78-0.44%0.02%
2020-06-0259.8362.6059.1159.29-0.55%-2.00%3.96%3,078,400186,236,00077%60.501.79%59.381.74%58.502.06%57.030.79%0.09%
2020-06-0159.5060.1758.1059.621.41%0.32%5.36%3,496,700207,815,00087%59.431.62%58.371.10%57.312.08%56.590.86%-0.06%
2020-05-2957.4759.3056.1058.793.34%0.52%4.79%4,018,300235,010,00098%58.492.25%57.742.48%56.151.95%56.100.46%-0.16%
2020-05-2858.0559.3055.2056.89-0.44%-0.54%1.87%3,581,300204,851,00083%57.20-0.53%56.342.49%55.07-0.13%55.840.24%-0.18%
2020-05-2756.3058.3856.3057.140.00%-0.63%2.57%4,756,000273,485,000114%57.506.07%54.973.54%55.15-1.25%55.710.28%-0.15%