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
2022-01-213.153.213.123.140.00%-0.79%-7.02%8,124,80025,716,00047%3.17-0.63%3.23-0.19%3.26-2.43%3.38-1.00%0.10%
2022-01-203.293.313.123.14-3.98%-1.41%-7.94%11,231,40035,772,00060%3.19-2.99%3.23-1.61%3.34-2.14%3.41-0.76%0.35%
2022-01-193.193.403.153.273.15%-0.40%-4.86%17,512,50057,498,00091%3.282.08%3.29-2.78%3.41-0.58%3.44-0.38%0.55%
2022-01-183.333.373.153.17-5.09%-1.43%-8.12%19,431,00062,481,000100%3.22-4.77%3.38-3.32%3.43-0.98%3.45-0.58%0.65%
2022-01-173.403.483.303.34-0.89%-1.10%-3.75%15,324,60051,757,00084%3.38-3.57%3.50-0.34%3.46-0.32%3.470.32%0.79%
2022-01-143.573.693.373.37-6.39%-3.77%-2.57%26,638,60093,284,000151%3.50-1.57%3.511.12%3.48-0.46%3.460.70%0.79%
2022-01-133.413.643.403.605.26%1.18%4.80%27,094,30096,412,000172%3.564.86%3.472.33%3.490.46%3.441.15%0.67%
2022-01-123.333.453.313.423.01%0.80%0.71%10,568,80035,857,00074%3.391.59%3.39-2.39%3.480.03%3.400.41%0.46%
2022-01-113.413.423.293.32-2.35%-0.60%-1.83%12,367,90041,313,00087%3.34-2.91%3.47-1.39%3.47-0.06%3.380.36%0.41%
2022-01-103.433.533.393.40-2.30%-1.16%0.89%11,852,80040,770,00089%3.44-3.53%3.520.31%3.480.93%3.370.72%0.37%
2022-01-073.573.703.463.48-3.06%-2.41%4.00%22,140,90078,949,000177%3.571.28%3.511.89%3.442.04%3.351.52%0.29%
2022-01-063.423.593.383.595.28%1.96%8.92%19,957,10070,278,000168%3.523.32%3.452.71%3.382.18%3.301.26%0.16%
2022-01-053.443.483.373.41-0.58%0.06%4.76%14,055,10047,900,000127%3.410.56%3.361.73%3.301.41%3.260.62%0.06%
2022-01-043.313.473.243.433.94%1.21%6.03%17,007,00057,636,000155%3.393.45%3.302.55%3.262.13%3.240.87%0.03%
2021-12-313.183.393.153.303.77%0.73%2.90%16,758,80054,898,000156%3.282.73%3.221.87%3.191.50%3.210.28%0.01%
2021-12-303.093.243.073.182.91%-0.28%-0.56%10,656,30033,984,000101%3.192.51%3.161.12%3.14-0.82%3.20-0.53%0.06%
2021-12-293.163.193.083.09-1.90%-0.68%-3.89%6,758,10021,027,00060%3.11-1.33%3.12-0.26%3.17-0.78%3.22-0.89%0.23%
2021-12-283.123.223.083.151.61%-0.10%-2.90%8,155,30025,717,00063%3.151.81%3.13-1.70%3.19-0.59%3.24-0.06%0.49%
2021-12-273.133.163.013.10-0.64%0.10%-4.50%7,211,70022,335,00054%3.10-1.24%3.18-1.18%3.21-0.31%3.25-0.06%0.54%
2021-12-243.203.223.103.12-1.89%-0.51%-3.94%10,473,40032,840,00079%3.14-3.69%3.22-1.01%3.22-0.49%3.25-0.15%0.60%
2021-12-233.273.373.183.18-2.15%-2.33%-2.24%15,438,70050,276,000119%3.26-0.22%3.260.71%3.24-0.43%3.250.31%0.69%
2021-12-223.243.313.233.250.00%-0.40%0.22%8,878,20028,969,00070%3.260.46%3.230.22%3.25-0.79%3.240.19%0.71%
2021-12-213.183.323.173.253.50%0.06%0.40%13,210,20042,907,00099%3.251.75%3.23-0.80%3.280.18%3.240.37%0.78%
2021-12-203.183.253.143.14-2.79%-1.63%-2.64%11,803,50037,676,00084%3.19-1.24%3.25-1.69%3.270.00%3.230.62%0.83%
2021-12-173.303.303.183.23-1.82%-0.06%0.78%11,860,00038,333,00075%3.23-2.47%3.310.12%3.270.18%3.210.79%0.94%
2021-12-163.343.383.273.29-1.79%-0.72%3.46%14,545,20048,207,00092%3.31-0.81%3.301.07%3.270.93%3.181.18%0.93%
2021-12-153.193.433.183.355.02%0.27%6.59%22,960,20076,718,000131%3.344.93%3.272.57%3.241.60%3.141.72%1.00%
2021-12-143.193.233.133.190.00%0.19%3.24%8,884,50028,292,00049%3.180.60%3.190.25%3.190.28%3.090.49%0.91%
2021-12-133.173.213.133.190.95%0.79%3.74%9,058,40028,670,00051%3.17-1.19%3.18-0.35%3.180.63%3.080.49%0.81%
2021-12-103.143.293.133.160.00%-1.34%3.27%12,651,80040,525,00074%3.201.23%3.190.60%3.161.19%3.060.72%0.71%