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
2019-08-205.195.235.095.11-1.54%-0.66%2.53%6,159,60031,683,000182%5.140.43%5.111.41%5.061.10%4.981.12%-0.36%
2019-08-195.015.204.995.194.43%1.33%5.30%5,485,90028,098,000165%5.122.67%5.041.59%5.011.50%4.930.37%-0.57%
2019-08-164.995.024.924.97-0.20%-0.38%1.20%2,613,70013,039,00081%4.991.67%4.960.53%4.930.49%4.91-0.26%-0.64%
2019-08-154.835.004.794.980.40%1.49%1.14%2,702,20013,259,00078%4.91-1.43%4.930.12%4.910.08%4.92-0.59%-0.68%
2019-08-144.995.024.934.961.02%-0.36%0.14%2,613,70013,012,00073%4.981.49%4.930.70%4.910.43%4.95-0.42%-0.67%
2019-08-134.944.964.874.91-1.41%0.10%-1.29%2,310,50011,333,00062%4.910.10%4.890.08%4.880.41%4.97-0.58%-0.68%
2019-08-124.815.014.744.983.75%1.63%-0.46%3,939,40019,304,000105%4.900.60%4.890.33%4.86-0.61%5.00-0.64%-0.66%
2019-08-094.904.964.774.80-1.44%-1.46%-4.67%3,500,40017,052,00095%4.87-0.33%4.870.45%4.89-0.85%5.04-0.79%-0.63%
2019-08-084.834.934.824.870.62%-0.35%-4.04%2,890,10014,124,00079%4.890.70%4.85-1.08%4.94-1.04%5.08-0.84%-0.57%
2019-08-074.894.934.804.84-0.82%-0.27%-5.43%2,631,40012,770,00069%4.850.50%4.90-1.21%4.99-1.03%5.12-0.93%-0.51%
2019-08-064.964.964.754.88-3.37%1.06%-5.54%5,730,10027,669,000138%4.83-4.57%4.96-2.61%5.04-2.08%5.17-1.02%-0.45%
2019-08-055.055.145.025.05-0.20%-0.20%-3.24%3,496,80017,694,00089%5.060.10%5.10-0.80%5.15-0.71%5.22-0.29%-0.43%
2019-08-025.105.105.015.06-1.75%0.10%-3.32%4,489,20022,691,00092%5.06-2.28%5.14-1.57%5.18-1.16%5.23-0.68%-0.61%
2019-08-015.165.275.125.15-1.15%-0.44%-2.28%3,928,90020,323,00085%5.17-0.52%5.22-0.69%5.25-0.79%5.27-0.49%-0.60%
2019-07-315.295.295.165.21-1.33%0.19%-1.62%3,398,20017,671,00075%5.20-2.04%5.25-0.81%5.29-0.56%5.30-0.58%-0.62%
2019-07-305.305.355.275.280.38%-0.53%-0.88%2,679,80014,224,00060%5.310.74%5.30-0.28%5.320.63%5.33-0.36%-0.63%
2019-07-295.355.355.235.26-1.31%-0.17%-1.61%2,769,40014,591,00061%5.27-0.85%5.31-0.34%5.280.40%5.35-0.34%-0.69%
2019-07-265.305.365.275.330.19%0.30%-0.63%2,930,20015,570,00064%5.31-0.52%5.330.93%5.26-0.38%5.36-0.22%-0.76%
2019-07-255.355.405.305.32-0.19%-0.41%-1.04%3,836,00020,490,00083%5.340.21%5.280.73%5.28-0.36%5.38-0.20%-0.78%
2019-07-245.255.365.245.331.91%-0.02%-1.06%5,406,70028,822,000118%5.332.84%5.24-0.30%5.30-0.58%5.39-0.32%-0.82%
2019-07-235.185.235.135.231.55%0.89%-3.22%5,108,50026,480,000110%5.18-0.88%5.26-1.26%5.33-1.19%5.40-0.83%-0.86%
2019-07-225.535.575.055.15-6.87%-1.53%-5.49%12,176,20063,677,000264%5.23-5.56%5.33-4.11%5.40-2.84%5.45-2.07%-0.85%
2019-07-195.485.575.485.530.91%-0.14%-0.61%2,653,70014,695,00065%5.540.45%5.55-0.36%5.560.27%5.56-0.57%-0.74%
2019-07-185.595.595.475.48-2.32%-0.60%-2.07%3,299,20018,190,00079%5.51-1.73%5.570.00%5.540.13%5.60-0.73%-0.72%
2019-07-175.605.665.575.610.00%0.00%-0.48%3,186,90017,880,00076%5.610.16%5.570.87%5.530.45%5.64-0.71%-0.65%
2019-07-165.555.635.555.610.90%0.16%-1.18%2,974,70016,661,00068%5.601.50%5.530.66%5.51-0.07%5.68-0.89%-0.57%
2019-07-155.485.595.415.561.83%0.76%-2.93%3,569,20019,694,00076%5.520.86%5.490.16%5.51-1.04%5.73-1.05%-0.44%
2019-07-125.385.555.385.460.74%-0.20%-5.68%3,552,90019,438,00068%5.47-0.16%5.48-0.74%5.57-1.15%5.79-0.48%-0.31%
2019-07-115.495.545.405.420.00%-1.09%-6.82%3,400,30018,635,00063%5.48-0.15%5.52-1.53%5.64-1.26%5.82-0.58%-0.26%
2019-07-105.545.605.405.420.00%-1.24%-7.37%4,429,60024,311,00082%5.49-0.89%5.61-1.72%5.71-1.57%5.85-0.71%-0.21%