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
2020-01-1711.5911.5911.2711.27-1.91%-1.09%-5.15%3,200,10036,463,00085%11.39-1.53%11.55-1.58%11.70-1.16%11.88-0.47%0.21%
2020-01-1611.7911.8011.4411.49-1.37%-0.70%-3.75%3,028,20035,039,00077%11.57-0.96%11.74-0.86%11.84-0.71%11.940.03%0.24%
2020-01-1511.8611.9011.5311.65-2.02%-0.28%-2.38%3,483,90040,701,00081%11.68-2.31%11.84-1.08%11.92-0.41%11.930.38%0.17%
2020-01-1412.0412.1111.8511.89-1.08%-0.58%0.01%3,169,00037,897,00074%11.960.50%11.97-0.15%11.97-0.34%11.891.02%0.07%
2020-01-1312.0012.0211.8112.020.17%1.02%2.13%2,992,90035,612,00067%11.90-1.12%11.99-0.03%12.01-0.14%11.770.12%-0.09%
2020-01-1012.0112.1811.8812.00-0.17%-0.28%2.08%3,800,20045,732,00084%12.030.20%11.99-0.34%12.030.09%11.760.22%-0.10%
2020-01-0911.9512.1211.9012.020.92%0.08%2.48%3,779,60045,394,00087%12.010.71%12.030.01%12.020.61%11.730.21%-0.12%
2020-01-0812.1412.1411.7611.91-2.30%-0.13%1.75%3,807,80045,408,00087%11.93-1.79%12.03-0.11%11.940.92%11.710.22%-0.13%
2020-01-0711.9712.2611.9712.191.92%0.40%4.38%4,315,10052,393,000101%12.141.09%12.041.24%11.832.04%11.680.40%-0.16%
2020-01-0612.0412.1411.8711.96-0.66%-0.42%2.81%4,372,20052,513,000104%12.010.20%11.901.62%11.600.48%11.63-0.03%-0.19%
2020-01-0311.9312.0911.8612.040.92%0.44%3.47%5,167,10061,939,000124%11.991.93%11.712.98%11.540.71%11.64-0.22%-0.15%
2020-01-0211.4011.9711.4011.935.11%1.45%2.30%7,136,00083,918,000169%11.764.45%11.371.00%11.460.52%11.66-0.66%-0.06%
2019-12-3111.0411.3711.0311.352.90%0.81%-3.31%4,114,20046,321,00090%11.263.04%11.25-0.85%11.40-0.65%11.74-0.57%0.09%
2019-12-3011.3011.3010.6811.03-3.84%0.94%-6.57%5,364,50058,616,000105%10.93-6.58%11.35-3.11%11.48-1.81%11.81-0.63%0.22%
2019-12-2711.7411.8711.4711.47-2.71%-1.93%-3.46%3,921,10045,862,00081%11.70-0.31%11.710.23%11.69-0.78%11.880.05%0.31%
2019-12-2611.7711.8011.6611.790.51%0.49%-0.72%2,383,90027,969,00050%11.730.09%11.690.11%11.78-0.98%11.880.06%0.32%
2019-12-2511.6911.7911.5911.730.26%0.08%-1.16%3,773,90044,235,00079%11.720.83%11.67-1.16%11.90-0.99%11.870.03%0.34%
2019-12-2411.6011.7611.4011.700.86%0.65%-1.38%3,826,90044,488,00080%11.63-0.45%11.81-1.88%12.02-0.15%11.860.00%0.38%
2019-12-2311.8311.9011.4611.60-2.93%-0.67%-2.23%3,150,80036,796,00068%11.68-3.54%12.04-1.06%12.030.36%11.860.03%0.39%
2019-12-2012.2912.3011.9111.95-2.92%-1.30%0.75%3,814,90046,187,00088%12.11-0.82%12.170.77%11.990.51%11.860.38%0.42%
2019-12-1912.3812.3812.0812.31-0.65%0.84%4.18%5,075,70061,960,000123%12.210.31%12.071.30%11.930.68%11.820.67%0.29%
2019-12-1811.9212.4411.8112.393.94%1.82%5.55%8,033,60097,758,000203%12.172.37%11.921.59%11.851.22%11.740.88%0.16%
2019-12-1711.7012.0811.6711.922.23%0.28%2.44%7,789,60092,597,000211%11.892.36%11.731.11%11.710.97%11.640.77%0.00%
2019-12-1611.7011.7011.4711.660.43%0.40%0.98%5,819,30067,582,000183%11.610.46%11.60-0.06%11.590.23%11.550.24%-0.22%
2019-12-1311.6811.7511.4311.610.52%0.43%0.79%3,173,40036,686,000116%11.56-0.57%11.610.16%11.570.17%11.520.18%-0.31%
2019-12-1211.6811.7511.5011.55-0.86%-0.65%0.45%2,702,50031,419,000106%11.63-0.13%11.590.36%11.550.31%11.500.24%-0.40%
2019-12-1111.5311.8011.4411.651.04%0.08%1.57%3,256,60037,910,000133%11.641.38%11.550.70%11.51-0.17%11.470.36%-0.51%
2019-12-1011.5211.5611.3511.530.61%0.41%0.88%2,364,70027,154,000101%11.480.08%11.470.04%11.530.34%11.430.18%-0.64%
2019-12-0911.4811.5711.4111.46-0.17%-0.12%0.46%1,875,80021,523,00078%11.470.18%11.47-0.74%11.490.16%11.410.31%-0.80%
2019-12-0611.5011.5411.3511.480.00%0.24%0.94%2,440,10027,946,00089%11.45-0.14%11.550.40%11.470.19%11.37-0.98%-1.14%