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:
中科云网( 002306.SZ 深证)
板块 :旅游   
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
2022-11-304.104.154.054.07-0.49%-0.32%-5.22%21,961,50089,665,00044%4.08-0.32%4.10-4.50%4.291.13%4.29-0.44%-0.36%
2022-11-294.064.194.024.090.25%-0.15%-5.17%37,368,800153,079,00076%4.10-0.32%4.29-1.31%4.25-0.33%4.31-0.58%-0.25%
2022-11-283.974.293.904.08-2.86%-0.71%-5.95%46,537,900191,245,000100%4.11-7.46%4.351.23%4.26-1.11%4.34-0.89%-0.12%
2022-11-254.754.924.054.20-6.04%-5.41%-4.04%106,421,100472,491,000259%4.441.51%4.302.48%4.310.44%4.380.02%0.06%
2022-11-244.224.624.134.476.43%2.19%2.15%59,153,500258,753,000176%4.379.19%4.190.10%4.29-0.16%4.38-0.11%0.20%
2022-11-234.024.303.754.203.70%4.84%-4.13%68,734,100275,375,000215%4.01-5.25%4.19-5.27%4.30-3.79%4.38-2.58%0.27%
2022-11-224.554.554.054.05-10.00%-4.21%-9.94%54,663,700231,125,000213%4.23-6.89%4.42-4.35%4.46-2.85%4.50-1.49%0.60%
2022-11-214.764.764.464.50-4.66%-0.90%-1.42%29,243,000132,804,000140%4.54-3.89%4.62-0.45%4.60-0.17%4.570.26%0.86%
2022-11-184.604.814.584.722.16%-0.11%3.67%23,230,300109,765,000116%4.732.25%4.641.71%4.600.50%4.551.18%0.99%
2022-11-174.654.704.554.620.87%-0.02%2.67%19,567,60090,430,00089%4.621.43%4.570.44%4.580.55%4.501.06%1.01%
2022-11-164.484.634.474.582.23%0.53%2.85%16,778,20076,445,00065%4.561.29%4.55-0.61%4.560.22%4.450.68%1.14%
2022-11-154.524.574.454.480.22%-0.40%1.29%14,056,90063,223,00054%4.50-1.45%4.570.11%4.550.20%4.420.71%1.05%
2022-11-144.614.764.454.47-3.46%-2.06%1.78%24,506,900111,849,00096%4.56-1.28%4.570.44%4.540.62%4.390.92%0.94%
2022-11-114.534.754.524.633.35%0.15%6.39%25,651,400118,588,000108%4.623.17%4.551.52%4.511.67%4.351.35%0.82%
2022-11-104.484.524.454.480.00%-0.02%4.33%15,419,70069,092,00066%4.48-0.38%4.480.22%4.430.93%4.290.61%0.63%
2022-11-094.444.564.444.480.67%-0.40%4.97%17,935,90080,672,00077%4.500.74%4.471.27%4.390.99%4.270.76%0.57%
2022-11-084.504.544.414.45-1.11%-0.34%5.05%19,984,50089,221,00087%4.470.16%4.411.10%4.351.16%4.241.07%0.47%
2022-11-074.394.554.334.502.97%0.94%7.37%30,088,200134,131,000134%4.462.37%4.371.49%4.301.61%4.191.58%0.28%
2022-11-044.254.474.224.37-1.13%0.34%5.91%39,521,000172,098,000179%4.360.67%4.301.85%4.232.00%4.131.35%-0.02%
2022-11-034.094.524.064.427.54%2.17%8.57%56,531,100244,546,000285%4.335.13%4.225.23%4.153.47%4.072.34%-0.29%
2022-11-024.084.214.044.110.98%-0.12%3.32%18,426,40075,826,000102%4.122.93%4.011.93%4.010.45%3.98-0.23%-0.70%
2022-11-013.854.083.854.074.36%1.80%2.08%16,644,80066,538,00086%4.003.09%3.94-0.83%3.990.63%3.99-0.35%-0.84%
2022-10-313.853.913.833.901.04%0.57%-2.52%11,540,00044,753,00057%3.88-1.02%3.97-1.15%3.970.23%4.00-0.32%-1.01%
2022-10-284.044.083.813.86-4.69%-1.48%-3.84%15,898,80062,295,00077%3.92-4.14%4.020.38%3.96-0.23%4.01-0.47%-1.21%
2022-10-273.974.173.974.05-0.25%-0.91%0.42%16,605,40067,872,00082%4.091.16%4.001.81%3.970.35%4.03-0.07%-1.37%
2022-10-263.884.113.884.063.84%0.50%0.59%16,611,50067,108,00079%4.044.10%3.930.49%3.95-0.80%4.04-0.22%-1.52%
2022-10-253.813.943.803.912.09%0.75%-3.34%16,840,00065,362,00074%3.88-0.21%3.91-0.96%3.99-0.95%4.05-0.76%-1.61%
2022-10-243.944.013.773.83-3.28%-1.52%-6.04%23,365,40090,859,00098%3.89-2.09%3.95-2.16%4.02-0.91%4.08-1.47%-1.65%
2022-10-213.924.043.903.960.00%-0.30%-4.28%17,604,30069,924,00071%3.97-0.30%4.04-0.93%4.06-0.64%4.14-1.34%-1.55%
2022-10-204.124.123.883.960.00%-0.60%-5.56%31,682,100126,219,000124%3.98-3.82%4.08-1.16%4.09-0.83%4.19-1.78%-1.47%