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
2019-07-088772.36041.503%2
2019-09-26268.9501.272%2
2020-01-101024.2504.820%增发
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
2019-06-1716.4916.7916.4716.701.21%0.33%-6.89%1,995,90033,222,00029%16.65-1.45%16.92-0.39%16.960.09%17.94-0.22%-0.02%
2019-06-1416.9917.2516.4216.50-3.40%-2.30%-8.20%4,378,60073,948,00066%16.89-1.07%16.99-0.23%16.95-1.08%17.97-0.40%0.00%
2019-06-1316.8617.2016.8517.081.30%0.05%-5.36%4,435,80075,730,00070%17.070.47%17.020.57%17.13-5.03%18.05-0.46%0.02%
2019-06-1217.1517.1616.8116.86-2.03%-0.78%-7.00%4,692,60079,735,00076%16.99-0.13%16.93-1.43%18.04-1.48%18.13-0.57%0.08%
2019-06-1116.6917.2116.6017.212.93%1.15%-5.61%6,273,800106,745,000104%17.011.32%17.17-6.69%18.31-0.83%18.23-0.74%0.16%
2019-06-1017.0017.2616.4216.72-4.02%-0.43%-8.97%6,172,700103,653,000107%16.79-4.27%18.41-2.43%18.46-1.36%18.37-0.87%0.25%
2019-06-0617.6018.2017.4217.42-10.02%-0.69%-5.99%9,149,900160,497,000177%17.54-10.31%18.87-1.84%18.72-1.57%18.53-0.87%0.36%
2019-06-0520.0020.2918.8819.360.57%-1.01%3.57%15,543,600303,984,000382%19.562.58%19.223.82%19.023.52%18.692.79%0.48%
2019-06-0417.9019.2517.8619.2510.00%0.97%5.85%6,788,900129,437,000239%19.078.87%18.514.49%18.372.29%18.191.38%0.27%
2019-06-0317.8517.8517.2217.50-1.57%-0.07%-2.45%2,481,50043,456,00094%17.51-1.85%17.72-1.46%17.96-0.60%17.94-0.19%0.18%
2019-05-3117.9318.0717.6017.78-0.84%-0.35%-1.07%1,921,50034,284,00075%17.840.07%17.98-0.83%18.070.30%17.97-0.07%0.21%
2019-05-3018.0318.1517.5317.93-1.27%0.57%-0.31%2,338,50041,693,00088%17.83-2.21%18.13-0.30%18.010.11%17.99-0.21%0.17%
2019-05-2918.1918.3817.9518.160.00%-0.39%0.76%2,411,60043,966,00088%18.23-0.26%18.181.02%17.990.10%18.020.13%0.07%
2019-05-2818.2918.4817.9318.16-0.60%-0.65%0.89%3,036,90055,512,000111%18.281.30%18.001.07%17.970.30%18.000.26%-0.08%
2019-05-2717.6718.3017.5418.273.98%1.25%1.77%2,878,70051,947,000106%18.052.65%17.81-0.11%17.920.24%17.950.14%-0.27%
2019-05-2417.1717.7517.1417.571.15%-0.05%-2.00%2,311,40040,632,00082%17.58-1.01%17.83-0.81%17.88-0.44%17.930.28%-0.41%
2019-05-2318.4018.4017.2517.37-4.40%-2.18%-2.84%2,763,50049,075,00093%17.76-1.93%17.98-0.23%17.96-0.53%17.880.28%-0.62%
2019-05-2218.3918.3917.7818.170.17%0.34%1.92%2,771,60050,188,00096%18.110.26%18.020.22%18.050.16%17.830.65%-0.85%
2019-05-2117.9018.2817.6918.141.68%0.44%2.41%2,635,40047,598,00091%18.061.25%17.98-0.31%18.020.22%17.710.56%-1.13%
2019-05-2017.6618.1217.5917.841.42%0.01%1.28%2,089,60037,275,00069%17.84-0.89%18.03-0.14%17.980.08%17.610.05%-1.41%
2019-05-1718.3818.4717.5017.59-3.25%-2.27%-0.09%2,996,50053,930,00094%18.00-0.99%18.060.24%17.970.89%17.61-0.49%-1.60%
2019-05-1618.0418.5917.8018.181.39%0.02%2.76%3,530,10064,165,000113%18.181.21%18.010.79%17.811.09%17.69-1.20%-1.58%
2019-05-1518.0018.2117.7617.930.84%-0.16%0.13%2,538,50045,589,00078%17.960.59%17.871.26%17.621.03%17.91-1.33%-1.51%
2019-05-1417.4518.0617.4117.780.17%-0.41%-2.03%2,772,10049,494,00080%17.850.21%17.651.04%17.440.82%18.15-1.63%-1.40%
2019-05-1317.5218.0717.3617.750.40%-0.37%-3.79%2,988,30053,239,00082%17.822.36%17.471.48%17.300.01%18.45-1.30%-1.24%
2019-05-1017.1717.7816.8217.684.12%1.58%-5.41%4,390,40076,414,000115%17.411.46%17.210.80%17.30-1.54%18.69-1.76%-1.16%
2019-05-0916.7717.3016.7716.980.47%-1.01%-10.75%2,468,80042,351,00064%17.150.99%17.08-1.22%17.57-3.24%19.03-2.08%-0.99%
2019-05-0816.5017.4616.5016.90-1.86%-0.51%-13.02%3,109,10052,812,00072%16.99-0.66%17.29-3.14%18.16-3.27%19.43-2.18%-0.76%
2019-05-0717.2917.4116.7217.220.12%0.71%-13.30%3,413,50058,368,00074%17.10-3.16%17.85-5.18%18.77-3.58%19.86-2.22%-0.54%
2019-05-0618.6018.6017.2017.200.00%-2.59%-15.32%4,200,70074,171,00086%17.66-7.88%18.82-4.79%19.47-3.03%20.31-1.84%-0.31%