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:
中科创达( 300496.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-0372.0500.180%
2019-11-0377.1600.190%
2019-11-0479.2400.196%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
2019-10-1638.5940.1038.4039.271.00%0.13%4.18%11,203,300439,390,000116%39.220.91%38.611.70%38.081.12%37.70-0.05%-0.73%
2019-10-1539.0039.6038.0338.882.07%0.03%3.09%15,796,800613,980,000157%38.873.26%37.962.05%37.661.68%37.71-0.70%-0.86%
2019-10-1436.9038.1136.8038.094.67%1.20%0.29%11,316,300425,940,000108%37.642.44%37.200.98%37.040.58%37.98-0.77%-0.79%
2019-10-1137.3137.6536.1636.39-2.70%-0.97%-4.92%8,792,800323,090,00080%36.75-0.92%36.840.03%36.82-0.43%38.27-1.49%-0.68%
2019-10-1036.9237.7036.5237.401.27%0.85%-3.74%8,570,800317,860,00070%37.091.28%36.830.23%36.98-0.62%38.85-0.52%-0.46%
2019-10-0936.2037.0535.8236.931.15%0.85%-5.44%5,795,700212,220,00045%36.62-0.16%36.74-0.77%37.21-1.47%39.05-0.39%-0.34%
2019-10-0836.7237.3236.0236.510.03%-0.45%-6.88%6,443,400236,320,00047%36.68-0.58%37.03-1.07%37.77-2.16%39.21-0.71%-0.26%
2019-09-3037.4037.7136.1536.50-1.86%-1.05%-7.56%8,072,700297,792,00053%36.89-1.39%37.43-1.85%38.60-1.24%39.49-0.78%-0.10%
2019-09-2737.1937.8737.0037.190.84%-0.59%-6.56%8,978,900335,891,00057%37.41-0.86%38.13-2.58%39.09-1.68%39.80-0.73%0.09%
2019-09-2638.5039.1636.7336.88-4.01%-2.27%-8.01%14,760,700556,995,00091%37.74-3.16%39.14-1.87%39.75-0.94%40.09-1.15%0.25%
2019-09-2539.8039.9138.1138.42-5.07%-1.40%-5.27%14,825,300577,669,00090%38.97-4.14%39.89-1.75%40.13-0.26%40.56-1.38%0.50%
2019-09-2440.1841.3839.6840.470.77%-0.44%-1.60%15,572,100632,953,00087%40.651.53%40.600.65%40.240.14%41.13-0.02%0.97%
2019-09-2341.0941.1039.0040.16-0.84%0.31%-2.37%13,152,600526,558,00070%40.04-2.19%40.340.46%40.18-0.55%41.140.39%1.17%
2019-09-2040.5541.7540.2140.501.38%-1.05%-1.16%20,289,700830,476,000108%40.933.27%40.150.66%40.40-0.14%40.980.69%1.23%
2019-09-1939.6040.0938.8839.951.37%0.79%-1.84%11,421,100452,702,00059%39.640.51%39.89-1.15%40.46-1.20%40.700.68%1.27%
2019-09-1839.7040.1038.6039.410.03%-0.07%-2.51%13,818,200544,961,00069%39.44-2.18%40.35-1.45%40.95-1.99%40.420.45%1.24%
2019-09-1741.5042.2438.6939.40-4.18%-2.28%-2.10%21,224,800855,743,000110%40.32-2.51%40.95-1.71%41.78-0.26%40.250.89%1.20%
2019-09-1641.0041.9340.7341.12-0.24%-0.57%3.08%13,408,300554,489,00075%41.35-0.46%41.66-1.57%41.891.14%39.891.11%1.07%
2019-09-1241.9942.4940.9941.22-1.25%-0.78%4.48%13,132,400545,575,00074%41.54-0.90%42.320.68%41.421.38%39.450.87%1.00%
2019-09-1142.0142.7941.1141.740.94%-0.43%6.72%21,406,700897,409,000126%41.92-2.28%42.041.94%40.852.05%39.111.37%0.96%
2019-09-1043.9544.8041.2341.35-1.92%-3.62%7.17%32,648,9001,400,671,000217%42.905.00%41.244.82%40.033.96%38.583.26%0.85%
2019-09-0939.7042.1639.3042.169.99%3.19%12.84%21,689,200886,153,000162%40.866.00%39.343.38%38.513.07%37.361.99%0.58%
2019-09-0638.0039.4437.6238.332.27%-0.56%4.62%17,073,900658,119,000136%38.550.34%38.061.48%37.361.42%36.641.00%0.44%
2019-09-0538.6039.3537.4837.48-1.37%-2.44%3.32%20,755,300797,330,000177%38.423.27%37.503.08%36.841.84%36.281.06%0.41%
2019-09-0436.3838.0036.1838.003.97%2.16%5.86%18,537,800689,573,000168%37.202.29%36.381.45%36.171.23%35.900.43%0.39%
2019-09-0336.0036.9635.7236.551.30%0.51%2.25%11,812,100429,543,000113%36.373.35%35.860.74%35.730.59%35.74-0.01%0.43%
2019-09-0234.6736.3733.8336.084.40%2.54%0.93%12,543,400441,357,000117%35.19-2.32%35.60-0.33%35.530.14%35.75-0.39%0.54%
2019-08-3036.0337.2034.5134.56-3.06%-4.05%-3.71%15,866,200571,496,000147%36.021.70%35.720.91%35.480.60%35.890.40%0.70%
2019-08-2935.4035.9834.7135.650.22%0.66%-0.27%8,543,100302,582,00078%35.420.00%35.400.66%35.27-0.65%35.750.50%0.75%
2019-08-2835.3035.8834.8035.570.00%0.43%-0.01%7,614,900269,712,00068%35.420.16%35.16-0.04%35.50-0.72%35.570.31%0.74%