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
2019-06-17613.6000.841%2
2019-06-17451.7200.619%2
2019-06-30100.0000.137%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
2019-06-1914.3714.4213.9213.93-1.49%-1.48%-1.65%9,438,500133,450,000152%14.141.77%13.870.43%13.97-0.32%14.16-0.33%-0.34%
2019-06-1813.4714.3613.3014.144.66%1.78%-0.49%10,219,500141,978,000170%13.893.02%13.81-0.88%14.01-1.07%14.21-0.46%-0.40%
2019-06-1713.8213.8713.2713.51-2.24%0.18%-5.37%7,361,00099,269,000134%13.49-3.85%13.93-2.57%14.17-1.39%14.28-0.92%-0.40%
2019-06-1414.3514.3513.7613.82-3.36%-1.47%-4.08%6,973,80097,813,000143%14.03-2.07%14.30-1.51%14.37-0.67%14.41-0.37%-0.38%
2019-06-1314.5114.5314.1514.30-1.92%-0.16%-1.12%6,653,90095,304,000148%14.32-2.50%14.52-0.34%14.46-0.53%14.46-0.26%-0.48%
2019-06-1214.7514.8814.5514.58-1.42%-0.75%0.55%4,436,70065,176,000107%14.690.58%14.570.78%14.540.18%14.50-0.13%-0.44%
2019-06-1114.3714.8514.2014.792.99%1.26%1.87%5,937,60086,724,000141%14.612.28%14.450.10%14.510.49%14.52-0.19%-0.42%
2019-06-1014.1914.3814.1614.361.27%0.55%-1.29%2,766,70039,512,00063%14.28-0.30%14.44-0.55%14.44-0.15%14.55-0.08%-0.40%
2019-06-0614.5814.5814.1714.18-2.81%-1.01%-2.60%3,237,40046,374,00072%14.32-1.98%14.520.12%14.470.03%14.56-0.18%-0.38%
2019-06-0514.5514.8314.4214.590.55%-0.16%0.03%4,579,70066,929,00098%14.610.45%14.500.37%14.460.00%14.59-0.47%-0.37%
2019-06-0414.2314.9914.1014.511.97%-0.26%-0.98%6,517,40094,814,000131%14.552.04%14.450.75%14.46-0.45%14.65-0.95%-0.29%
2019-06-0314.4214.5114.1014.23-1.25%-0.19%-3.81%3,404,60048,540,00062%14.26-1.27%14.34-0.93%14.53-0.78%14.79-0.42%-0.15%
2019-05-3114.4014.5714.3314.410.56%-0.21%-3.00%2,927,60042,278,00048%14.440.75%14.47-0.99%14.64-0.01%14.86-0.74%-0.06%
2019-05-3014.5814.6114.1614.33-1.98%-0.02%-4.26%4,002,20057,364,00052%14.33-2.08%14.62-0.95%14.64-0.33%14.97-1.35%0.07%
2019-05-2914.5914.7814.5014.62-0.61%-0.12%-3.64%3,962,40057,996,00038%14.64-1.30%14.760.22%14.69-0.70%15.170.12%0.51%
2019-05-2814.9414.9814.6314.71-1.54%-0.81%-2.93%5,005,80074,236,00049%14.830.36%14.730.43%14.80-1.04%15.150.05%0.38%
2019-05-2714.5714.9514.3714.943.03%1.10%-1.36%6,559,60096,934,00066%14.781.99%14.66-0.88%14.95-0.27%15.15-0.02%0.22%
2019-05-2414.3014.6914.3014.500.55%0.08%-4.28%3,655,50052,965,00037%14.49-1.05%14.79-1.86%14.99-0.83%15.150.13%0.10%
2019-05-2314.9514.9514.3614.42-4.19%-1.52%-4.69%5,903,60086,438,00060%14.64-2.78%15.07-0.44%15.12-1.43%15.13-0.01%-0.03%
2019-05-2215.3415.3514.8115.05-1.89%-0.07%-0.54%7,421,700111,773,00080%15.06-1.90%15.14-0.43%15.340.24%15.130.25%-0.16%
2019-05-2115.0715.5315.0115.340.66%-0.07%1.63%9,489,000145,666,000109%15.352.43%15.21-1.07%15.300.33%15.090.53%-0.31%
2019-05-2014.8415.2814.5215.242.56%1.69%1.50%9,276,900139,033,000112%14.99-1.65%15.370.15%15.250.01%15.020.42%-0.50%
2019-05-1715.1115.6014.8014.86-6.07%-2.49%-0.62%18,121,800276,164,000231%15.24-2.15%15.350.18%15.250.69%14.950.54%-0.76%
2019-05-1614.4915.8214.2915.8210.01%1.59%6.37%28,993,700451,519,000461%15.578.52%15.326.75%15.145.77%14.873.10%-0.91%
2019-05-1514.3014.4514.2514.381.34%0.21%-0.31%4,681,30067,176,000108%14.350.25%14.350.04%14.320.37%14.43-1.17%-1.34%
2019-05-1414.2314.4914.1014.19-0.98%-0.87%-2.78%2,845,70040,733,00062%14.31-0.49%14.340.29%14.260.34%14.60-1.59%-1.29%
2019-05-1314.4014.5314.2614.33-1.44%-0.38%-3.38%2,837,60040,815,00056%14.380.32%14.300.57%14.220.15%14.83-1.15%-1.17%
2019-05-1014.2114.5713.9014.543.27%1.41%-3.09%5,342,70076,601,000101%14.341.33%14.220.82%14.19-0.75%15.00-1.25%-1.10%
2019-05-0914.0614.2414.0214.08-0.42%-0.49%-7.33%2,740,80038,781,00052%14.150.33%14.11-0.31%14.30-1.42%15.19-1.27%-1.09%
2019-05-0813.9214.3313.7814.140.00%0.26%-8.12%3,645,40051,416,00065%14.100.21%14.15-1.59%14.51-2.05%15.39-1.24%-1.04%