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:
科华数据( 002335.SZ 深证)
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
2022-06-2429.9931.9529.8031.004.69%0.66%11.58%38,948,8001,199,502,000212%30.807.67%29.435.72%28.664.01%27.783.20%1.21%
2022-06-2327.2229.6127.2229.619.99%3.52%9.99%26,633,600761,767,000152%28.603.95%27.831.68%27.551.94%26.921.50%1.01%
2022-06-2226.9128.2726.8326.92-1.07%-2.16%1.50%16,422,600451,861,00096%27.521.34%27.371.06%27.030.76%26.520.77%0.97%
2022-06-2128.8028.8026.3727.21-3.34%0.21%3.38%22,237,200603,774,000132%27.15-1.19%27.091.04%26.830.60%26.320.87%0.96%
2022-06-2026.1828.5826.1028.157.77%2.44%7.89%24,957,200685,811,000156%27.485.32%26.812.20%26.671.60%26.091.27%0.97%
2022-06-1725.6026.4125.5026.120.97%0.11%1.38%11,212,600292,542,00071%26.090.07%26.23-0.52%26.250.38%25.770.52%0.91%
2022-06-1626.0926.5825.7525.87-0.96%-0.77%0.93%11,829,400308,411,00074%26.07-1.40%26.370.17%26.150.46%25.630.69%0.95%
2022-06-1526.9527.2925.9726.12-3.04%-1.22%2.61%16,309,300431,245,00099%26.44-0.20%26.320.92%26.030.86%25.461.08%1.00%
2022-06-1425.8727.1825.7026.942.86%1.68%6.98%17,935,100475,205,000112%26.501.83%26.081.25%25.811.06%25.181.15%0.95%
2022-06-1325.8026.5625.5526.190.11%0.66%5.19%16,504,800429,444,000109%26.020.94%25.761.00%25.540.76%24.901.05%0.87%
2022-06-1024.6026.6024.4026.164.56%1.49%6.17%20,993,700541,145,000146%25.781.11%25.500.93%25.351.07%24.641.18%0.80%
2022-06-0925.4726.3924.6725.02-0.67%-1.86%2.74%17,630,600449,465,000131%25.491.67%25.270.70%25.081.04%24.351.13%0.73%
2022-06-0824.9025.4824.5025.191.08%0.46%4.61%12,987,500325,660,00098%25.08-0.44%25.090.67%24.821.23%24.080.69%0.69%
2022-06-0725.5526.0024.6024.92-1.31%-1.05%4.20%17,401,300438,253,000132%25.190.72%24.931.20%24.521.58%23.920.92%0.72%
2022-06-0624.5825.5024.3825.251.81%0.98%6.54%15,888,100397,285,000125%25.011.98%24.632.12%24.141.75%23.700.69%0.73%
2022-06-0224.3024.8524.1324.801.89%1.15%5.37%14,271,500349,918,000109%24.520.81%24.121.85%23.721.22%23.540.87%0.87%
除权分界线,2022年06月02日,10股派0.900元(以下数据已经复权)
2022-06-0123.3525.0123.2124.343.71%0.07%4.32%20,268,900494,814,000146%24.325.07%23.683.37%23.441.87%23.331.25%1.00%
2022-05-3122.9123.7622.2123.473.16%1.39%1.85%13,369,600310,698,00095%23.152.97%22.910.29%23.01-0.23%23.040.57%1.12%
2022-05-3022.7122.8121.9122.751.07%1.19%-0.71%8,153,600184,040,00059%22.48-0.69%22.84-0.78%23.06-0.53%22.910.31%1.23%
2022-05-2722.9723.1322.2122.51-2.13%-0.56%-1.45%9,419,400214,072,00069%22.64-1.79%23.02-0.94%23.18-0.77%22.840.33%1.40%
2022-05-2623.9123.9322.6123.00-2.71%-0.22%1.03%11,016,000254,913,00084%23.050.06%23.24-0.25%23.360.48%22.770.50%1.57%
2022-05-2522.4523.7222.2723.645.35%2.62%4.37%13,876,500320,912,000109%23.04-1.26%23.30-0.80%23.250.80%22.650.72%1.64%
2022-05-2423.2524.1522.4122.44-4.35%-3.81%-0.22%14,836,000347,463,000121%23.330.32%23.491.08%23.071.15%22.491.05%1.69%
2022-05-2323.4923.7522.8523.46-1.26%0.88%5.41%11,989,500279,909,000104%23.26-1.18%23.241.39%22.801.10%22.261.04%1.58%
2022-05-2023.1424.2922.9923.762.90%0.96%7.86%19,058,300450,241,000177%23.533.42%22.922.61%22.562.18%22.032.03%1.42%
2022-05-1921.6623.5021.5223.094.95%1.47%6.95%22,452,200512,946,000226%22.762.95%22.342.87%22.072.23%21.592.20%1.14%
2022-05-1822.2022.8921.6122.002.37%-0.47%4.14%16,394,700363,841,000186%22.104.45%21.712.36%21.591.15%21.132.48%0.88%
2022-05-1720.8821.6020.5121.492.92%1.55%4.25%8,453,900179,659,00096%21.160.57%21.21-0.31%21.350.49%20.611.61%0.53%
2022-05-1621.2321.5820.7420.88-1.00%-0.77%2.92%6,928,200146,412,00076%21.04-0.49%21.28-0.73%21.240.64%20.292.07%0.21%
2022-05-1321.5721.5920.9621.090.00%-0.27%6.11%6,941,800147,422,00074%21.15-0.91%21.430.75%21.110.94%19.882.02%-0.26%