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:
北京科锐( 002350.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
2022-06-247.287.637.287.603.12%1.02%5.39%36,047,100271,172,000160%7.523.04%7.451.29%7.371.06%7.211.11%0.34%
2022-06-237.277.407.137.37-1.07%0.95%3.34%39,580,800288,991,000193%7.30-2.67%7.350.22%7.290.71%7.131.01%0.28%
2022-06-227.007.666.907.457.04%-0.68%5.51%52,002,300390,051,000302%7.507.45%7.333.73%7.243.44%7.062.78%0.20%
2022-06-217.077.126.866.96-2.11%-0.30%1.31%16,090,500112,328,000111%6.98-3.02%7.070.26%7.000.75%6.870.10%-0.02%
2022-06-207.127.317.067.111.86%-1.22%3.60%22,075,000158,891,000154%7.203.24%7.052.06%6.951.62%6.860.48%0.01%
2022-06-176.837.066.756.981.31%0.11%2.20%13,985,20097,507,00089%6.970.99%6.911.42%6.840.72%6.83-0.51%0.04%
2022-06-166.817.016.806.890.29%-0.20%0.36%14,291,40098,674,00082%6.900.54%6.810.72%6.790.80%6.87-0.19%0.24%
2022-06-156.767.106.646.872.23%0.04%-0.12%18,856,500129,494,000100%6.873.86%6.761.17%6.730.55%6.88-0.79%0.38%
2022-06-146.756.756.456.72-0.59%1.63%-3.07%11,598,20076,692,00052%6.61-1.94%6.69-0.18%6.70-1.06%6.93-0.16%0.77%
2022-06-136.646.856.606.761.20%0.25%-2.65%10,109,90068,175,00040%6.740.45%6.70-0.12%6.77-0.88%6.94-0.46%1.16%
2022-06-106.676.826.616.680.60%-0.49%-4.24%10,539,00070,750,00039%6.710.92%6.71-1.15%6.83-1.23%6.980.49%1.62%
2022-06-096.826.826.506.64-2.64%-0.18%-4.35%13,223,40087,967,00048%6.65-1.38%6.78-1.38%6.91-0.60%6.940.26%1.77%
2022-06-086.746.886.616.82-0.58%1.11%-1.50%16,256,500109,654,00061%6.75-2.36%6.88-1.57%6.95-1.11%6.920.55%1.77%
2022-06-077.107.106.806.86-3.38%-0.69%-0.38%18,980,300131,122,00074%6.91-0.32%6.99-0.20%7.030.26%6.890.45%1.78%
2022-06-066.957.246.707.102.16%2.45%3.57%31,537,800218,568,000130%6.93-2.49%7.00-1.20%7.01-0.64%6.860.76%1.81%
2022-06-026.997.336.876.95-1.56%-2.21%2.16%29,017,000206,216,000136%7.111.86%7.091.07%7.061.38%6.801.52%1.83%
2022-06-017.007.086.857.06-3.55%1.19%5.36%26,829,700187,187,000135%6.98-2.37%7.01-0.75%6.960.96%6.701.13%1.78%
2022-05-316.707.496.707.325.63%2.43%10.47%42,223,200301,733,000245%7.153.40%7.072.88%6.903.20%6.633.10%1.76%
2022-05-306.727.256.656.93-5.07%0.27%7.83%45,204,800312,412,000316%6.91-4.68%6.873.05%6.683.60%6.433.78%1.57%
2022-05-277.057.307.057.309.94%0.69%17.88%19,890,700144,209,000201%7.2513.21%6.678.32%6.455.88%6.194.19%1.26%
2022-05-266.146.645.976.649.93%3.69%11.71%20,578,200131,787,000208%6.409.28%6.153.85%6.093.15%5.941.94%0.91%
2022-05-255.716.055.706.044.86%3.07%3.58%7,784,00045,611,00074%5.86-1.05%5.93-0.27%5.910.20%5.830.22%0.82%
2022-05-246.056.105.745.76-4.79%-2.74%-1.00%12,445,80073,706,000114%5.92-1.17%5.940.47%5.900.67%5.820.68%0.77%
2022-05-236.036.085.916.051.34%0.97%4.69%8,172,00048,967,00080%5.991.15%5.910.97%5.860.79%5.780.79%0.51%
2022-05-205.945.995.855.970.51%0.78%4.12%9,808,00058,098,00098%5.921.20%5.861.05%5.810.87%5.730.99%0.12%
2022-05-195.695.985.645.943.30%1.47%4.61%12,697,20074,329,000131%5.851.51%5.800.94%5.760.02%5.681.00%-0.10%
2022-05-185.775.845.715.75-0.69%-0.29%2.28%7,055,20040,688,00076%5.770.47%5.740.46%5.760.07%5.620.93%-0.31%
2022-05-175.755.825.625.790.70%0.87%3.95%9,739,20055,899,000102%5.740.39%5.72-0.82%5.760.72%5.571.24%-0.56%
2022-05-165.805.825.655.750.52%0.56%4.51%7,256,70041,491,00074%5.720.46%5.76-0.05%5.710.74%5.500.64%-0.90%
2022-05-135.795.865.585.720.00%0.49%4.63%10,835,00061,677,000106%5.69-2.18%5.770.79%5.671.21%5.470.68%-1.16%