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:
科大智能( 300222.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-06-167047.1809.656%2
2021-08-18330.5600.456%2
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
2020-05-258.308.368.078.17-8.92%0.29%-11.94%29,010,600236,316,00072%8.15-11.41%8.76-4.14%8.89-2.13%9.28-1.37%0.83%
2020-05-229.049.448.958.97-1.54%-2.45%-4.65%23,340,700214,623,00065%9.200.75%9.140.51%9.080.19%9.41-0.07%1.30%
2020-05-219.159.308.969.11-0.98%-0.19%-3.23%21,744,500198,452,00063%9.130.23%9.100.76%9.06-0.24%9.410.14%1.28%
2020-05-208.909.258.819.202.68%1.03%-2.14%25,691,600233,941,00078%9.110.60%9.03-0.02%9.09-1.66%9.400.03%1.23%
2020-05-199.059.248.908.96-1.21%-1.02%-4.66%21,079,100190,807,00068%9.051.49%9.03-0.64%9.24-2.57%9.400.11%1.24%
2020-05-188.929.098.709.070.55%1.69%-3.39%23,684,500211,247,00080%8.92-2.05%9.09-2.64%9.48-0.91%9.39-0.01%1.22%
2020-05-159.179.298.999.02-2.06%-0.94%-3.93%27,475,100250,180,000101%9.11-0.81%9.33-2.92%9.57-0.47%9.390.51%1.21%
2020-05-149.119.508.939.21-1.39%0.33%-1.40%36,811,400337,941,000146%9.18-3.80%9.61-1.18%9.61-0.23%9.340.13%1.13%
2020-05-139.759.869.329.34-8.34%-2.13%0.12%56,717,300541,249,000265%9.54-3.08%9.73-0.57%9.640.35%9.331.33%1.13%
2020-05-129.8010.699.2010.194.30%3.49%10.68%86,437,700851,034,000538%9.850.97%9.795.27%9.607.31%9.217.46%1.03%
2020-05-119.759.779.619.7710.02%0.19%14.03%25,233,900246,049,000290%9.759.81%9.3013.00%8.9511.32%8.573.39%0.32%
2020-05-088.888.888.888.8810.04%0.00%7.16%4,783,30042,476,00054%8.8810.81%8.233.58%8.042.68%8.29-0.27%0.10%
2020-05-078.068.107.898.070.50%0.70%-2.88%7,425,50059,505,00063%8.010.68%7.941.39%7.83-0.51%8.31-0.37%0.26%
2020-05-067.748.047.748.031.65%0.88%-3.72%5,861,90046,661,00042%7.961.48%7.831.20%7.87-1.50%8.340.07%0.44%
2020-04-307.687.987.687.903.13%0.71%-5.21%6,541,60051,314,00045%7.841.78%7.74-1.44%7.99-2.35%8.33-0.02%0.50%
2020-04-297.637.837.587.66-0.78%-0.61%-8.11%6,455,90049,757,00042%7.710.12%7.85-2.85%8.18-2.71%8.34-0.08%0.59%
2020-04-288.168.177.307.72-4.81%0.29%-7.47%11,514,00088,638,00075%7.70-6.26%8.08-4.43%8.41-1.70%8.34-0.30%0.65%
2020-04-278.338.338.108.11-2.52%-1.24%-3.08%7,579,80062,244,00054%8.21-2.60%8.46-1.93%8.550.23%8.370.11%0.72%
2020-04-248.478.628.308.32-1.54%-1.32%-0.47%9,904,30083,501,00073%8.43-2.16%8.620.06%8.530.50%8.360.28%0.69%
2020-04-238.678.808.458.45-2.65%-1.94%1.37%13,479,100116,151,000103%8.62-1.17%8.621.03%8.490.86%8.340.39%0.68%
2020-04-228.498.968.428.681.52%-0.45%4.53%21,337,100186,037,000162%8.722.28%8.531.83%8.421.58%8.301.22%0.69%
2020-04-218.558.768.338.55-1.95%0.29%4.22%22,173,100189,028,000185%8.531.71%8.381.69%8.291.68%8.201.27%0.56%
2020-04-208.008.727.808.729.96%4.03%7.64%25,920,100217,264,000243%8.384.33%8.242.69%8.152.18%8.101.52%0.38%
2020-04-178.018.147.937.93-1.37%-1.29%-0.63%9,740,80078,258,000108%8.03-0.88%8.020.60%7.98-0.21%7.980.61%0.13%
2020-04-167.988.327.958.043.74%-0.80%1.36%12,830,500103,986,000149%8.113.29%7.981.40%7.99-0.95%7.930.94%-0.01%
2020-04-157.907.987.737.75-1.90%-1.24%-1.37%6,477,50050,827,00078%7.85-0.32%7.87-1.36%8.070.09%7.860.49%-0.25%
2020-04-147.817.957.767.900.89%0.36%1.02%8,207,90064,613,00098%7.87-0.05%7.97-2.42%8.060.37%7.820.44%-0.46%
2020-04-137.997.997.777.83-2.13%-0.58%0.57%4,976,30039,192,00059%7.88-2.90%8.170.39%8.030.63%7.79-0.23%-0.81%
2020-04-108.208.327.938.00-2.91%-1.37%2.51%9,556,30077,514,000112%8.11-2.23%8.141.28%7.981.38%7.800.14%-1.03%
2020-04-097.978.597.978.240.00%-0.68%5.74%16,280,400135,059,000195%8.305.70%8.044.30%7.883.71%7.790.53%-1.35%