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:
科大国创( 300520.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
2019-09-26268.9501.272%2
2020-01-101024.2504.820%增发
2020-01-103038.83012.702%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
2019-08-2017.7018.0817.4517.49-1.35%-1.30%3.15%5,917,600104,859,000151%17.720.81%17.501.49%17.281.14%16.961.10%-0.21%
2019-08-1917.2617.8217.2517.733.68%0.86%5.72%6,616,700116,310,000176%17.582.10%17.241.51%17.081.55%16.770.62%-0.35%
2019-08-1617.3817.4516.9517.10-0.81%-0.67%2.60%6,426,100110,629,000184%17.222.09%16.991.52%16.821.50%16.670.28%-0.36%
2019-08-1516.3117.3316.3117.242.80%2.24%3.72%5,298,00089,338,000158%16.860.39%16.731.26%16.571.15%16.62-0.35%-0.40%
2019-08-1416.5917.0416.5916.772.32%-0.17%0.55%4,243,20071,276,000133%16.803.05%16.521.74%16.391.05%16.68-0.75%-0.33%
2019-08-1316.3916.4516.1616.39-0.49%0.55%-2.47%2,248,10036,647,00067%16.300.15%16.240.41%16.22-0.12%16.81-1.23%-0.22%
2019-08-1216.0616.4815.9516.473.07%1.19%-3.20%2,678,90043,601,00069%16.280.77%16.180.06%16.24-1.32%17.02-0.89%-0.03%
2019-08-0916.3016.4115.8115.98-0.68%-1.06%-6.92%2,504,50040,451,00055%16.150.40%16.17-0.49%16.45-1.30%17.17-0.34%0.15%
2019-08-0816.0916.2415.9416.091.00%0.02%-6.59%2,286,10036,776,00049%16.09-1.01%16.25-2.16%16.67-1.41%17.23-0.30%0.23%
2019-08-0716.5016.5815.9115.93-2.81%-1.98%-7.80%2,635,50042,830,00054%16.25-0.46%16.61-1.57%16.91-1.56%17.28-0.21%0.30%
2019-08-0616.5116.6415.9016.39-4.15%0.39%-5.34%4,343,10070,907,00087%16.33-5.29%16.87-2.41%17.17-1.95%17.31-0.31%0.32%
2019-08-0517.2517.4817.0117.10-0.58%-0.79%-1.54%3,391,00058,452,00074%17.240.66%17.29-1.00%17.52-0.31%17.370.46%0.37%
2019-08-0217.1417.3516.8017.20-2.22%0.44%-0.51%4,322,90074,027,00091%17.12-2.36%17.46-1.31%17.57-0.10%17.29-0.04%0.30%
2019-08-0117.4817.7417.3817.59-0.34%0.30%1.71%3,439,80060,327,00072%17.54-1.15%17.690.09%17.590.35%17.300.28%0.33%
2019-07-3117.7317.9417.6017.65-1.62%-0.52%2.34%4,261,20075,601,00087%17.740.02%17.680.66%17.530.64%17.250.34%0.32%
2019-07-3017.7218.0717.5117.940.56%1.14%4.38%7,142,800126,697,000145%17.740.87%17.561.09%17.421.14%17.190.69%0.30%
2019-07-2917.1117.9717.0817.843.84%1.45%4.51%7,769,000136,616,000166%17.592.50%17.371.46%17.221.83%17.070.89%0.20%
2019-07-2617.1917.3616.9617.180.17%0.13%1.54%3,528,20060,535,00080%17.16-0.06%17.120.80%16.91-0.24%16.920.53%0.07%
2019-07-2517.1817.3216.9517.150.70%-0.10%1.90%4,329,70074,333,00098%17.170.69%16.991.44%16.950.21%16.830.35%-0.02%
2019-07-2416.6517.2616.6017.032.47%-0.12%1.54%4,429,70075,528,00099%17.052.87%16.75-0.62%16.92-0.03%16.77-0.04%-0.09%
2019-07-2316.3516.6716.3116.621.90%0.28%-0.94%2,575,10042,680,00052%16.570.01%16.85-0.49%16.92-0.11%16.780.20%-0.08%
2019-07-2217.5817.5815.8016.31-6.26%-1.59%-2.59%5,202,10086,212,000103%16.57-3.79%16.93-0.94%16.940.07%16.74-0.24%-0.16%
2019-07-1916.9817.4016.9617.402.05%1.02%3.67%5,737,50098,826,000121%17.231.49%17.090.81%16.931.29%16.780.28%-0.15%
2019-07-1816.8517.2516.6017.050.00%0.46%1.87%5,118,30086,866,000115%16.97-0.55%16.961.03%16.710.54%16.740.14%-0.22%
2019-07-1717.0017.2716.8717.050.59%-0.09%2.02%4,690,50080,043,000114%17.071.41%16.781.88%16.62-0.13%16.710.16%-0.24%
2019-07-1616.5017.0716.4516.952.11%0.73%1.58%4,677,40078,705,000119%16.832.52%16.470.56%16.640.60%16.69-0.28%-0.27%
2019-07-1516.2016.7815.8916.602.72%1.14%-0.79%4,141,50067,974,000105%16.411.89%16.38-1.60%16.54-0.59%16.73-0.45%-0.22%
2019-07-1216.4516.4515.8916.16-1.82%0.32%-3.86%3,851,50062,044,00095%16.11-2.79%16.65-0.17%16.64-0.73%16.81-0.36%-0.16%
2019-07-1116.5516.8916.3016.46-2.14%-0.68%-2.42%4,788,60079,357,000124%16.57-2.42%16.68-0.70%16.76-0.33%16.87-0.31%-0.13%
2019-07-1016.6017.5816.4016.820.00%-0.96%-0.60%7,291,200123,824,000201%16.984.27%16.790.57%16.820.36%16.920.04%-0.10%