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
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%
2019-12-0611.5011.5411.3511.48-0.95%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%
2019-12-0511.5811.6311.3311.590.09%1.06%0.91%3,427,80039,312,000120%11.47-1.62%11.500.20%11.450.25%11.49-0.63%-1.17%
2019-12-0411.3812.1611.3611.582.12%-0.67%0.19%4,811,30056,088,000182%11.664.19%11.482.25%11.421.48%11.56-0.65%-1.19%
2019-12-0311.2011.3511.0011.341.16%1.35%-2.52%1,968,50022,025,00080%11.19-0.64%11.23-0.40%11.26-0.24%11.63-1.43%-1.18%
2019-12-0211.2911.4311.1611.21-0.71%-0.45%-5.02%1,236,90013,929,00048%11.260.08%11.27-0.04%11.280.11%11.80-0.71%-1.15%
2019-11-2911.1511.3611.1511.290.62%0.34%-5.01%1,521,20017,116,00057%11.25-0.43%11.28-0.13%11.27-2.12%11.89-0.73%-1.22%
2019-11-2811.2111.4311.1811.22-0.18%-0.71%-6.29%1,767,40019,971,00067%11.300.20%11.290.21%11.51-1.24%11.97-0.81%-1.24%
2019-11-2711.3711.4111.2011.240.99%-0.33%-6.88%2,075,90023,410,00079%11.28-0.19%11.27-2.78%11.66-1.62%12.07-0.98%-1.22%
2019-11-2611.3511.4911.1111.13-2.20%-1.49%-8.70%3,005,40033,956,000116%11.300.46%11.59-2.13%11.85-2.41%12.19-1.44%-1.21%
2019-11-2511.5911.6910.9811.38-6.26%1.19%-7.99%5,068,40056,999,000206%11.25-8.88%11.84-5.56%12.14-3.64%12.37-3.01%-1.17%
2019-11-2212.9612.9611.9012.14-3.57%-1.64%-4.80%3,481,00042,961,000171%12.34-2.23%12.54-1.78%12.60-0.91%12.75-1.31%-1.00%
2019-11-2112.7312.8012.5012.59-0.63%-0.27%-2.56%1,642,40020,734,00090%12.62-1.81%12.770.24%12.72-0.34%12.92-0.81%-0.90%
2019-11-2012.890.000.0012.67-1.78%-1.45%-2.73%1,733,40022,284,00095%12.860.49%12.740.26%12.76-0.01%13.03-0.63%-0.87%
2019-11-1912.6112.9712.4412.903.70%0.83%-1.59%2,783,90035,616,000152%12.792.03%12.70-0.02%12.76-0.34%13.11-1.10%-0.85%
2019-11-1812.5912.7312.3912.44-1.27%-0.80%-6.14%1,924,60024,135,000107%12.54-1.58%12.70-1.07%12.81-1.27%13.25-1.38%-0.78%
2019-11-1512.8812.9312.6012.60-2.17%-1.11%-6.25%1,410,60017,973,00078%12.74-1.28%12.84-0.80%12.97-1.42%13.44-0.97%-0.65%
2019-11-1412.8013.0312.7712.880.31%-0.20%-5.09%1,292,00016,675,00067%12.910.22%12.94-0.78%13.16-1.08%13.57-0.59%-0.62%
2019-11-1313.1513.1612.7012.84-2.21%-0.30%-5.94%1,477,20019,024,00070%12.88-1.25%13.05-1.85%13.30-1.12%13.65-0.82%-0.64%
2019-11-1213.0913.1912.9113.130.31%0.68%-4.61%1,518,80019,806,00071%13.04-0.87%13.29-1.37%13.45-1.24%13.76-1.06%-0.61%
2019-11-1113.6013.6012.9813.09-3.75%-0.50%-5.91%2,347,50030,883,000104%13.16-4.22%13.48-1.72%13.62-1.75%13.91-1.32%-0.57%
2019-11-0813.7613.9513.5513.60-0.87%-0.98%-3.53%1,581,40021,720,00071%13.740.56%13.71-0.55%13.86-0.35%14.10-0.33%-0.54%
2019-11-0713.7313.8913.4913.720.15%0.45%-3.00%1,899,00025,937,00083%13.66-0.71%13.79-1.30%13.91-0.14%14.14-0.47%-0.60%
2019-11-0614.0614.0713.6013.70-2.35%-0.41%-3.60%1,598,60021,990,00071%13.76-1.38%13.97-0.39%13.93-0.58%14.21-0.43%-0.61%
2019-11-0514.2014.2013.7514.03-1.34%0.59%-1.70%1,908,00026,613,00086%13.95-1.54%14.030.43%14.01-0.91%14.27-0.40%-0.60%
2019-11-0413.9914.2813.9914.221.35%0.38%-0.77%1,973,10027,950,00090%14.171.37%13.97-0.17%14.14-0.87%14.33-0.10%-0.60%
2019-11-0113.7114.1513.5614.032.33%0.39%-2.19%2,585,60036,135,000114%13.981.11%13.99-1.44%14.27-0.48%14.34-0.65%-0.65%
2019-10-3114.1614.3413.5413.71-3.25%-0.81%-5.04%2,930,20040,500,000129%13.82-3.16%14.19-2.48%14.33-1.14%14.44-0.84%-0.63%
2019-10-3014.1114.5014.1014.17-0.91%-0.72%-2.68%1,841,40026,283,00086%14.27-2.00%14.55-0.01%14.50-0.39%14.56-0.49%-0.61%
2019-10-2914.9814.9814.3014.300.00%-1.81%-2.26%2,522,60036,740,000116%14.56-1.14%14.560.12%14.56-0.01%14.63-0.73%-0.67%