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:
科信技术( 300565.SZ 深证)
板块 :次新股   
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
2020-08-1214.3914.7814.2014.701.87%1.51%-5.36%4,744,40068,703,00052%14.48-1.88%14.75-1.93%15.12-1.72%15.53-0.33%-0.37%
2020-08-1114.8815.0914.4314.43-2.63%-2.22%-7.40%4,525,20066,785,00049%14.76-1.38%15.04-2.03%15.38-1.74%15.58-0.22%-0.31%
2020-08-1015.5415.5414.7114.82-2.82%-0.96%-5.10%6,000,20089,787,00064%14.96-2.15%15.36-1.65%15.66-1.09%15.620.23%-0.26%
2020-08-0715.6615.7814.9915.25-3.36%-0.27%-2.13%7,112,300108,763,00073%15.29-3.25%15.61-1.85%15.83-0.26%15.580.03%-0.29%
2020-08-0615.9216.1815.5415.78-1.62%-0.16%1.30%6,235,00098,553,00062%15.810.54%15.91-0.26%15.870.78%15.58-0.64%-0.33%
2020-08-0516.0716.1715.3016.040.06%2.03%2.30%9,839,100154,682,00084%15.72-2.59%15.950.18%15.750.24%15.68-2.07%-0.27%
2020-08-0416.0716.6415.8116.030.63%-0.68%0.12%10,604,400171,149,00079%16.141.07%15.921.83%15.710.79%16.01-0.62%0.08%
2020-08-0315.8916.2315.6915.932.12%-0.24%-1.12%11,679,400186,495,00080%15.971.69%15.631.09%15.591.50%16.110.05%0.18%
2020-07-3115.6616.4715.2815.603.45%-0.66%-3.12%13,406,000210,521,00089%15.703.62%15.470.81%15.360.52%16.10-0.33%0.19%
2020-07-3015.5515.7314.8815.08-3.46%-0.49%-6.66%10,088,000152,875,00062%15.15-2.00%15.340.57%15.28-2.18%16.160.25%0.34%
2020-07-2915.6015.6815.0215.621.30%1.02%-3.08%7,824,300120,986,00047%15.46-0.11%15.26-0.11%15.62-3.66%16.120.22%0.34%
2020-07-2815.5815.7815.1115.420.39%-0.39%-4.11%6,825,300105,655,00040%15.483.43%15.27-2.51%16.21-1.09%16.080.34%0.34%
2020-07-2714.8015.5514.1115.363.78%2.63%-4.16%10,984,100164,391,00061%14.97-2.86%15.66-5.12%16.39-0.56%16.03-0.16%0.35%
2020-07-2415.9815.9814.8014.80-9.98%-3.94%-7.79%14,149,200217,990,00079%15.41-4.82%16.51-1.88%16.48-0.63%16.05-0.32%0.44%
2020-07-2316.5117.1315.4216.44-3.75%1.56%2.10%21,668,300350,738,000127%16.19-6.69%16.83-0.10%16.590.96%16.10-0.07%0.59%
2020-07-2218.6018.7915.5817.08-1.33%-1.54%6.00%26,964,700467,745,000179%17.353.18%16.842.92%16.433.02%16.111.40%0.79%
2020-07-2115.6317.3115.4117.319.97%2.96%8.94%19,651,400330,373,000143%16.815.72%16.373.60%15.952.45%15.890.40%0.89%
2020-07-2016.5916.6015.5115.74-2.11%-1.02%-0.54%13,845,200220,181,00098%15.90-2.09%15.801.29%15.570.44%15.830.14%1.34%
2020-07-1716.3416.9515.6816.084.28%-1.00%1.75%19,141,200310,884,000140%16.246.58%15.602.99%15.500.67%15.801.22%1.80%
2020-07-1614.5815.9514.4715.426.13%1.18%-1.24%17,913,900273,000,000132%15.241.98%15.14-0.70%15.40-1.49%15.610.19%1.89%
2020-07-1515.4915.5514.5114.53-5.40%-2.77%-6.76%9,125,800136,372,00073%14.94-1.35%15.25-1.98%15.63-1.20%15.580.21%1.94%
2020-07-1415.4515.4514.8315.36-1.73%1.39%-1.23%14,354,900217,457,000123%15.15-2.48%15.56-2.48%15.82-1.85%15.550.52%1.99%
2020-07-1315.6715.7815.2815.630.06%0.62%1.02%14,963,200232,439,000142%15.53-3.09%15.95-1.56%16.12-0.27%15.470.74%2.06%
2020-07-1016.4516.6015.5115.62-5.05%-2.55%1.70%13,251,000212,398,000147%16.03-2.21%16.21-1.00%16.161.89%15.361.17%2.03%
2020-07-0916.2616.8616.0816.45-0.24%0.35%8.36%12,062,700197,737,000157%16.391.06%16.371.49%15.862.09%15.181.94%1.96%
2020-07-0816.0416.6015.6116.492.74%1.66%10.73%10,085,800163,587,000150%16.22-1.38%16.133.36%15.532.20%14.892.39%1.82%
2020-07-0716.0017.2816.0016.05-0.74%-2.41%10.35%16,305,800268,185,000270%16.454.95%15.615.70%15.205.87%14.544.91%1.67%
2020-07-0615.1916.1715.0016.1710.00%3.18%16.63%13,285,500208,212,000267%15.6710.20%14.767.02%14.366.00%13.864.75%1.27%
2020-07-0313.6314.7013.3114.7010.03%3.36%11.07%10,542,000149,924,000225%14.226.36%13.804.09%13.543.36%13.242.04%0.90%
2020-07-0213.2113.5813.0313.360.00%-0.09%3.00%4,569,10061,098,00092%13.371.86%13.251.40%13.100.98%12.970.76%0.92%