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
2019-08-084016.2705.501%2
2019-08-26438.7000.601%2
2019-08-26432.9500.593%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
2019-08-2011.0611.3410.9911.140.45%0.06%5.62%14,786,100164,619,000172%11.132.46%10.862.72%10.691.61%10.551.06%-0.88%
2019-08-1910.7111.0910.6111.095.52%2.06%6.27%16,333,600177,479,000196%10.873.24%10.571.94%10.521.82%10.440.12%-1.16%
2019-08-1610.2910.7510.2510.511.94%-0.14%0.83%12,904,500135,822,000169%10.534.03%10.371.12%10.330.96%10.42-0.79%-1.18%
2019-08-159.9910.359.9010.310.19%1.91%-1.87%9,495,50096,067,000130%10.12-2.85%10.25-0.48%10.23-0.48%10.51-1.56%-1.12%
2019-08-1410.4310.5810.2110.290.19%-1.19%-3.59%7,770,20080,919,000114%10.411.47%10.300.87%10.280.24%10.67-2.26%-0.96%
2019-08-1310.2510.4410.1510.27-0.68%0.07%-5.95%4,909,00050,380,00065%10.260.54%10.21-0.16%10.25-0.62%10.92-1.28%-0.74%
2019-08-1210.1010.429.9910.343.09%1.29%-6.52%7,263,40074,145,00092%10.210.21%10.23-0.42%10.32-2.13%11.06-1.07%-0.60%
2019-08-0910.3710.449.9910.03-2.53%-1.54%-10.29%7,851,00079,975,000104%10.19-1.52%10.27-1.32%10.54-2.58%11.18-1.35%-0.46%
2019-08-0810.2610.4210.2610.290.78%-0.52%-9.21%4,189,30043,334,00059%10.34-0.02%10.41-2.76%10.82-1.99%11.33-0.80%-0.32%
2019-08-0710.4010.4510.1510.21-0.87%-1.31%-10.63%4,914,10050,843,00069%10.35-1.10%10.70-2.74%11.04-3.09%11.43-0.92%-0.25%
2019-08-0610.8910.8910.1010.30-7.87%-1.54%-10.68%11,115,900116,285,000152%10.46-8.25%11.01-5.02%11.39-3.19%11.53-1.68%-0.16%
2019-08-0511.5511.6411.1611.18-3.12%-1.95%-4.67%6,374,40072,683,000106%11.40-1.46%11.59-2.05%11.77-0.52%11.73-0.09%-0.01%
2019-08-0211.5511.8811.4211.54-2.45%-0.27%-1.70%6,185,70071,576,000106%11.57-2.09%11.83-0.70%11.83-0.33%11.74-0.18%-0.06%
2019-08-0111.7711.9011.7211.83-1.09%0.10%0.60%5,523,40065,275,00098%11.82-1.28%11.910.08%11.870.09%11.760.06%-0.12%
2019-07-3111.8412.3911.6711.960.76%-0.09%1.76%11,861,200141,985,000210%11.970.67%11.900.86%11.860.84%11.75-0.12%-0.22%
2019-07-3011.7712.0811.7411.871.19%-0.18%0.88%7,119,80084,663,000124%11.891.75%11.800.72%11.760.88%11.770.20%-0.27%
2019-07-2911.7311.7611.6211.730.43%0.37%-0.11%3,296,70038,530,00059%11.69-0.35%11.720.07%11.660.42%11.740.27%-0.39%
2019-07-2611.7411.8311.6711.68-0.51%-0.41%-0.27%3,746,00043,933,00061%11.73-0.03%11.710.69%11.61-0.15%11.710.02%-0.57%
2019-07-2511.7011.8311.6411.740.09%0.08%0.26%4,270,80050,099,00070%11.730.40%11.630.75%11.62-0.10%11.71-0.01%-0.67%
2019-07-2411.4511.8811.4311.732.89%0.39%0.16%6,635,50077,528,000107%11.682.75%11.54-0.17%11.64-1.16%11.71-0.07%-0.78%
2019-07-2311.3811.4511.3011.400.26%0.26%-2.72%3,074,20034,957,00050%11.37-0.85%11.56-0.87%11.77-0.20%11.72-0.21%-0.86%
2019-07-2211.8011.8211.3311.37-3.15%-0.85%-3.18%5,549,10063,635,00087%11.47-2.58%11.66-1.95%11.800.15%11.74-0.57%-0.91%
2019-07-1911.5811.9511.5811.741.29%-0.27%-0.60%5,283,20062,194,00076%11.770.23%11.900.14%11.780.08%11.81-0.77%-1.01%
2019-07-1811.8011.9211.5911.59-2.93%-1.32%-2.63%6,453,60075,800,00082%11.75-2.36%11.880.78%11.77-0.01%11.90-0.94%-1.12%
2019-07-1711.6812.6011.6111.942.84%-0.74%-0.63%12,228,900147,098,000149%12.033.01%11.791.64%11.771.01%12.02-0.58%-1.15%
2019-07-1611.7311.8211.5811.61-0.68%-0.57%-3.94%4,782,00055,838,00060%11.682.17%11.60-0.16%11.65-0.22%12.09-0.99%-1.20%
除权分界线,2019年07月16日,10股派0.810元(以下数据已经复权)
2019-07-1511.5211.6911.0511.691.04%2.27%-4.24%8,792,000101,195,000104%11.43-1.58%11.62-1.05%11.68-1.47%12.21-1.62%-1.16%
2019-07-1211.6311.6911.5311.57-0.34%-0.37%-6.76%3,920,40045,843,00046%11.61-0.43%11.74-0.31%11.85-1.41%12.41-0.93%-1.02%
2019-07-1111.6711.7811.5211.61-0.09%-0.45%-7.31%4,744,50055,717,00051%11.66-0.24%11.78-1.06%12.02-1.41%12.52-1.15%-1.02%
2019-07-1011.7711.8411.6211.620.00%-0.61%-8.29%4,509,90053,087,00046%11.69-0.28%11.90-1.65%12.19-1.02%12.67-0.81%-0.95%