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
2021-09-172.952.952.852.89-1.03%0.03%-2.96%4,314,90012,467,00057%2.89-2.30%2.95-0.74%2.97-0.30%2.980.34%0.62%
2021-09-162.993.022.922.92-2.34%-1.25%-1.62%5,230,50015,464,00067%2.96-1.20%2.98-0.54%2.98-0.37%2.970.37%0.64%
2021-09-152.943.052.902.991.70%-0.10%1.12%6,621,70019,816,00087%2.990.67%2.990.27%2.99-0.66%2.960.58%0.60%
2021-09-143.053.062.932.94-2.65%-1.11%0.00%6,135,60018,239,00081%2.97-1.03%2.98-0.43%3.010.23%2.940.41%0.54%
2021-09-132.943.082.923.022.37%0.53%3.14%8,405,00025,248,000116%3.001.28%3.00-0.86%3.000.70%2.930.52%0.46%
2021-09-103.033.032.902.95-1.67%-0.54%1.27%7,276,20021,583,000108%2.97-1.59%3.020.27%2.980.85%2.910.45%0.40%
2021-09-093.053.072.983.00-1.96%-0.46%3.45%7,788,40023,478,000125%3.01-1.54%3.011.21%2.961.09%2.900.66%0.36%
2021-09-082.973.132.973.063.38%-0.03%6.21%11,666,00035,711,000205%3.063.80%2.983.05%2.932.45%2.881.59%0.29%
2021-09-072.872.992.862.962.78%0.37%4.37%8,638,90025,480,000173%2.952.75%2.891.87%2.861.31%2.840.82%0.13%
2021-09-062.832.902.812.881.77%0.35%2.38%6,708,80019,257,000148%2.870.91%2.841.00%2.820.61%2.810.43%0.04%
2021-09-032.782.922.782.832.54%-0.49%1.04%8,557,80024,339,000201%2.842.41%2.810.97%2.800.68%2.800.58%0.00%
2021-09-022.802.802.752.76-1.78%-0.61%-0.90%4,692,30013,030,000122%2.78-0.32%2.78-0.04%2.78-0.25%2.79-0.04%-0.08%
2021-09-012.782.812.752.811.08%0.86%0.86%5,992,50016,693,000165%2.790.14%2.78-0.04%2.79-0.18%2.790.00%-0.06%
2021-08-312.772.832.752.780.00%-0.07%-0.22%4,376,40012,177,000126%2.780.11%2.78-0.43%2.80-0.18%2.79-0.39%-0.07%
2021-08-302.802.802.762.78-0.71%0.04%-0.61%2,823,0007,846,00074%2.78-0.36%2.80-0.36%2.800.04%2.80-0.11%0.00%
2021-08-272.822.842.772.80-0.71%0.39%0.00%3,447,1009,615,00088%2.79-0.99%2.81-0.14%2.800.40%2.800.04%0.01%
2021-08-262.822.832.802.820.36%0.11%0.75%3,335,0009,396,00083%2.820.21%2.810.47%2.790.29%2.800.00%-0.03%
2021-08-252.832.832.792.810.36%-0.04%0.39%3,163,9008,895,00078%2.810.39%2.800.94%2.780.14%2.800.00%-0.09%
2021-08-242.822.832.792.80-0.71%0.00%0.04%2,908,0008,142,00070%2.800.65%2.770.22%2.78-0.72%2.80-0.11%-0.21%
2021-08-232.742.832.742.822.92%1.37%0.64%3,798,80010,567,00087%2.781.61%2.77-0.11%2.80-0.14%2.800.00%-0.21%
2021-08-202.782.792.722.74-1.44%0.07%-2.21%3,805,90010,421,00087%2.74-1.55%2.77-1.67%2.80-0.25%2.80-0.14%-0.23%
2021-08-192.792.812.762.78-0.36%-0.04%-0.93%2,473,5006,878,00058%2.78-0.22%2.82-0.11%2.81-0.14%2.810.07%-0.23%
2021-08-182.832.852.762.79-1.41%0.11%-0.50%4,412,10012,296,000101%2.79-1.97%2.820.07%2.81-0.18%2.80-0.04%-0.25%
2021-08-172.822.892.802.830.71%-0.46%0.89%7,332,80020,850,000171%2.841.36%2.820.57%2.820.29%2.810.25%-0.27%
2021-08-162.792.832.762.810.72%0.18%0.43%4,152,10011,648,000100%2.810.79%2.80-0.11%2.810.14%2.800.00%-0.28%
2021-08-132.822.822.762.79-1.06%0.25%-0.29%4,643,10012,922,000110%2.78-1.21%2.80-0.53%2.800.00%2.80-0.36%-0.29%
2021-08-122.812.852.802.820.00%0.11%0.43%3,568,80010,053,00077%2.820.11%2.820.32%2.800.32%2.81-0.53%-0.30%
2021-08-112.842.852.802.82-0.35%0.21%-0.11%4,108,30011,560,00080%2.81-0.25%2.810.47%2.800.14%2.82-1.26%-0.29%
2021-08-102.802.842.792.831.07%0.32%-1.01%4,593,70012,961,00073%2.821.26%2.800.72%2.790.11%2.86-0.11%-0.18%
2021-08-092.782.822.762.800.00%0.50%-2.17%3,607,10010,051,00058%2.790.65%2.78-0.14%2.79-0.14%2.86-0.17%-0.27%