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:
四方科技( 603339.SH 上证)
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
2020-08-1410.7010.7210.5210.700.56%0.46%-6.72%3,039,30032,372,00032%10.65-0.21%10.63-1.27%10.82-1.33%11.47-1.98%0.28%
2020-08-1310.6310.7410.6210.64-0.09%-0.31%-9.08%3,135,20033,462,00024%10.670.72%10.77-1.02%10.96-1.52%11.70-0.03%1.30%
2020-08-1210.8410.8410.3510.65-1.48%0.50%-9.03%5,582,90059,163,00041%10.60-3.81%10.88-2.19%11.13-1.01%11.710.31%1.53%
2020-08-1111.0511.1810.8010.81-2.44%-1.88%-7.38%5,042,30055,550,00037%11.02-0.34%11.12-1.44%11.25-1.70%11.670.40%1.57%
2020-08-1011.1711.2610.9411.08-0.54%0.23%-4.69%5,027,80055,583,00037%11.06-1.50%11.28-0.34%11.44-2.10%11.630.27%1.53%
2020-08-0711.6011.6010.9211.14-4.79%-0.74%-3.92%8,638,20096,943,00066%11.22-2.03%11.32-1.97%11.69-2.00%11.590.14%1.44%
2020-08-0611.4411.7011.2211.702.99%2.14%1.05%9,895,900113,355,00081%11.461.60%11.55-2.28%11.93-0.01%11.580.35%1.40%
2020-08-0511.4611.4611.0811.36-2.57%0.75%-1.54%9,918,500111,836,00085%11.28-4.33%11.82-2.17%11.930.58%11.540.18%1.35%
2020-08-0412.0312.1011.5611.66-4.43%-1.06%1.24%15,670,900184,676,000149%11.79-2.55%12.080.14%11.861.00%11.520.81%1.36%
2020-08-0311.9112.3711.8812.20-1.77%0.88%6.78%21,856,000264,297,000244%12.09-0.99%12.072.44%11.742.18%11.432.35%1.32%
2020-07-3112.2212.6911.7312.427.35%1.69%11.26%33,659,900411,128,000477%12.217.72%11.7810.23%11.499.60%11.168.27%1.12%
2020-07-3010.8011.5710.7311.579.98%2.04%12.22%7,764,10088,034,000182%11.348.74%10.694.46%10.493.46%10.312.26%0.34%
2020-07-2910.2510.6910.1410.522.43%0.88%4.34%8,357,40087,147,000199%10.432.06%10.232.21%10.131.27%10.080.72%0.16%
2020-07-2810.1010.3610.0110.271.88%0.51%2.60%6,258,40063,948,000158%10.224.26%10.011.74%10.010.44%10.01-0.04%0.16%
2020-07-279.7010.109.5110.084.78%2.85%0.66%3,733,40036,592,00093%9.80-0.21%9.84-1.14%9.96-0.74%10.01-0.65%0.27%
2020-07-249.9010.059.599.62-3.70%-2.06%-4.55%2,910,90028,590,00068%9.82-0.68%9.95-1.12%10.040.14%10.08-0.22%0.46%
2020-07-2310.0610.069.759.99-0.70%1.02%-1.10%3,350,80033,137,00076%9.89-2.26%10.06-0.75%10.020.11%10.10-0.19%0.60%
2020-07-2210.1010.2210.0110.06-0.49%-0.57%-0.59%3,416,60034,568,00072%10.12-0.60%10.141.05%10.010.00%10.120.26%0.77%
2020-07-2110.5910.5910.0510.11-1.27%-0.68%0.16%3,426,20034,875,00071%10.180.55%10.031.02%10.01-0.40%10.090.41%0.85%
2020-07-209.9210.349.5510.244.07%1.16%1.86%4,288,90043,416,00083%10.123.66%9.930.02%10.05-0.57%10.050.37%0.99%
2020-07-179.679.929.559.841.76%0.76%-1.76%3,256,00031,798,00061%9.77-1.05%9.93-1.62%10.11-0.45%10.020.48%1.07%
2020-07-1610.0010.139.559.67-3.49%-2.03%-2.99%4,239,70041,845,00078%9.87-2.06%10.09-1.44%10.16-0.35%9.970.49%1.09%
2020-07-1510.2610.349.9010.02-2.53%-0.58%1.02%5,428,50054,709,000104%10.08-2.15%10.24-0.20%10.190.36%9.920.68%1.09%
2020-07-1410.5010.5810.0610.28-1.81%-0.18%4.34%5,060,00052,114,000106%10.30-0.42%10.260.64%10.161.01%9.851.09%1.05%
2020-07-1310.0410.5610.0410.474.28%1.24%7.43%5,844,20060,440,000128%10.342.19%10.201.49%10.051.19%9.751.25%0.94%
2020-07-1010.2110.2510.0210.04-2.14%-0.79%4.30%4,714,70047,711,000112%10.12-0.07%10.050.98%9.941.42%9.631.14%0.78%
2020-07-099.9210.459.8610.263.32%1.31%7.80%7,175,90072,672,000181%10.132.75%9.951.53%9.802.02%9.521.57%0.62%
2020-07-089.819.959.719.931.22%0.75%5.97%4,864,60047,946,000138%9.860.22%9.801.77%9.601.35%9.371.07%0.42%
2020-07-079.8010.029.639.81-1.41%-0.24%5.80%7,108,80069,907,000217%9.831.65%9.632.75%9.482.43%9.271.79%0.25%
2020-07-069.4410.109.369.950.00%2.85%9.23%4,258,60041,199,000151%9.675.92%9.372.27%9.251.85%9.111.17%0.01%