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:
中国高科( 600730.SH 上证)
板块 :综合类   创新创投   高校科技   
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
2019-12-064.754.844.734.801.05%0.10%0.69%4,270,10020,476,00098%4.801.14%4.76-1.06%4.800.42%4.770.02%0.10%
2019-12-054.724.774.724.750.21%0.19%-0.34%4,737,30022,461,000109%4.74-0.27%4.81-0.02%4.780.06%4.77-0.06%0.08%
2019-12-044.744.814.704.74-1.86%-0.29%-0.61%7,362,30034,999,000178%4.75-2.38%4.810.27%4.780.06%4.77-0.02%0.06%
2019-12-034.635.074.514.834.77%-0.82%1.26%13,234,30064,446,000375%4.875.39%4.803.87%4.772.51%4.771.21%0.03%
2019-12-024.624.654.594.610.00%-0.24%-2.19%1,598,5007,387,00059%4.620.41%4.62-0.43%4.66-0.56%4.710.04%-0.14%
2019-11-294.634.644.564.61-0.22%0.17%-2.14%3,181,90014,644,000112%4.60-1.01%4.64-1.09%4.68-1.08%4.71-0.15%-0.21%
2019-11-284.684.694.624.62-0.86%-0.62%-2.08%1,976,0009,187,00072%4.65-0.71%4.69-0.76%4.73-0.40%4.72-0.06%-0.26%
2019-11-274.754.774.654.66-1.48%-0.47%-1.29%2,561,30011,993,00091%4.68-1.33%4.73-0.86%4.75-0.25%4.720.00%-0.32%
2019-11-264.804.814.724.73-1.05%-0.32%0.19%2,101,9009,974,00077%4.75-0.29%4.77-0.11%4.770.19%4.720.17%-0.44%
2019-11-254.774.784.734.780.21%0.44%1.42%2,592,20012,335,00089%4.76-0.67%4.770.06%4.760.49%4.71-0.13%-0.62%
2019-11-224.774.854.724.770.63%-0.44%1.08%3,602,90017,263,000121%4.790.50%4.770.63%4.730.62%4.72-0.19%-0.71%
2019-11-214.714.824.694.740.21%-0.57%0.25%2,973,90014,178,000102%4.770.53%4.740.94%4.700.30%4.73-0.30%-0.72%
2019-11-204.734.774.704.730.00%-0.25%-0.25%2,115,00010,030,00072%4.740.51%4.700.51%4.690.24%4.74-0.29%-0.73%
2019-11-194.624.774.604.732.38%0.25%-0.55%3,717,70017,541,000122%4.721.84%4.670.21%4.680.21%4.76-0.50%-0.75%
2019-11-184.624.684.604.620.00%-0.28%-3.35%2,749,60012,739,00088%4.63-0.39%4.66-0.30%4.67-0.77%4.78-0.69%-0.74%
2019-11-154.724.734.604.62-2.12%-0.67%-4.01%2,522,00011,730,00078%4.65-1.11%4.68-0.15%4.71-0.97%4.81-0.60%-0.71%
2019-11-144.634.764.634.721.51%0.36%-2.52%2,738,00012,876,00081%4.700.62%4.68-0.74%4.75-0.79%4.84-0.66%-0.79%
2019-11-134.694.724.654.65-0.85%-0.51%-4.60%2,064,8009,651,00054%4.67-0.09%4.72-1.28%4.79-0.66%4.87-1.26%-0.86%
2019-11-124.774.804.614.69-1.68%0.26%-4.98%4,087,20019,118,00080%4.68-2.38%4.78-1.75%4.82-1.17%4.94-1.62%-0.90%
2019-11-114.914.914.754.77-2.85%-0.46%-4.92%3,565,20017,086,00064%4.79-2.66%4.87-0.71%4.88-0.75%5.02-1.03%-0.86%
2019-11-084.934.954.904.910.00%-0.26%-3.14%2,603,00012,814,00043%4.920.45%4.900.06%4.92-0.12%5.07-0.32%-0.98%
2019-11-074.864.944.824.911.24%0.18%-3.44%2,926,80014,343,00045%4.900.41%4.90-0.41%4.92-0.30%5.09-0.37%-1.08%
2019-11-064.914.934.834.85-1.22%-0.64%-4.98%3,163,80015,443,00047%4.88-0.57%4.92-0.41%4.94-1.18%5.10-0.43%-1.05%
2019-11-054.954.964.864.91-0.61%0.02%-4.21%3,736,40018,341,00054%4.91-1.01%4.94-0.38%5.00-1.64%5.13-0.43%-1.02%
2019-11-045.005.004.934.94-1.00%-0.38%-4.04%3,445,20017,086,00048%4.960.30%4.96-1.14%5.08-0.96%5.15-0.45%-0.99%
2019-11-014.914.994.884.991.63%0.93%-3.50%4,130,50020,420,00053%4.94-0.38%5.01-1.92%5.13-0.45%5.17-1.35%-0.97%
2019-10-315.035.054.894.91-2.39%-1.07%-6.33%6,299,30031,262,00069%4.96-1.84%5.11-1.39%5.15-0.71%5.24-1.34%-0.85%
2019-10-305.215.254.975.03-4.19%-0.51%-5.33%14,326,70072,433,000150%5.06-4.80%5.18-1.41%5.19-1.20%5.31-1.63%-0.68%
2019-10-295.295.405.235.25-0.76%-1.15%-2.80%8,565,30045,493,00093%5.310.97%5.260.56%5.250.36%5.40-1.28%-0.52%
2019-10-285.195.345.145.290.00%0.57%-3.31%9,240,50048,608,00088%5.261.72%5.230.33%5.230.02%5.47-2.22%-0.37%