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:
科远智慧( 002380.SZ 深证)
板块 :计算机应用服务   
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
2022-09-2814.6814.9013.4113.41-10.00%-4.85%-8.70%10,266,200144,691,00076%14.09-4.41%14.59-0.44%14.57-1.71%14.690.03%0.82%
2022-09-2714.4215.1514.2514.901.09%1.06%1.47%11,307,500166,721,00084%14.74-0.56%14.65-0.03%14.83-0.34%14.680.66%0.95%
2022-09-2614.3915.2014.0514.741.24%-0.59%1.04%13,607,700201,755,00099%14.833.32%14.66-1.31%14.880.47%14.590.73%0.98%
2022-09-2314.7014.7514.0214.56-2.22%1.46%0.53%11,446,600164,265,00082%14.35-2.75%14.85-1.34%14.81-0.25%14.480.46%0.97%
2022-09-2214.7014.9814.3814.89-0.73%0.90%3.28%11,582,500170,928,00079%14.76-2.75%15.050.62%14.850.44%14.420.81%1.11%
2022-09-2115.5015.9114.6515.00-1.96%-1.15%4.89%20,965,800318,135,000150%15.170.00%14.961.89%14.781.71%14.301.43%0.84%
2022-09-2014.3015.3014.3015.309.99%0.83%8.51%6,802,500103,220,00056%15.175.01%14.681.05%14.531.37%14.100.76%0.43%
2022-09-1914.4915.1213.8613.91-5.18%-3.74%-0.60%11,769,600170,071,00095%14.45-1.29%14.530.44%14.340.91%13.990.66%0.20%
2022-09-1614.2614.9813.8114.671.10%0.21%5.52%16,328,500239,035,000144%14.641.20%14.461.85%14.211.06%13.901.22%-0.13%
2022-09-1514.4914.8114.0214.51-0.55%0.31%5.64%14,706,600212,730,000145%14.471.26%14.201.73%14.061.43%13.741.48%-0.69%
2022-09-1413.7014.8213.6914.593.11%2.14%7.79%16,370,200233,853,000174%14.293.08%13.960.68%13.861.49%13.541.32%-0.93%
2022-09-1313.2914.3813.2214.154.97%2.11%5.92%15,297,500211,993,000179%13.861.61%13.871.15%13.661.07%13.360.94%-1.07%
2022-09-0913.6413.9713.4013.48-4.19%-1.17%1.85%11,830,700161,355,000150%13.64-2.50%13.710.94%13.510.89%13.240.59%-1.15%
2022-09-0813.4414.7613.2614.072.55%0.58%6.93%22,657,600316,947,000315%13.996.03%13.585.69%13.395.34%13.161.92%-1.20%
2022-09-0712.4813.7212.4013.7210.02%3.99%6.27%10,747,200141,784,000162%13.196.72%12.853.68%12.722.55%12.91-1.93%-1.42%
2022-09-0612.3812.5012.1712.471.05%0.87%-5.27%4,137,40051,146,00054%12.36-0.19%12.390.15%12.40-1.20%13.16-2.69%-1.21%
2022-09-0512.4412.5712.2312.34-1.04%-0.36%-8.78%3,591,00044,473,00039%12.39-0.45%12.38-0.30%12.55-1.24%13.53-1.51%-0.91%
2022-09-0212.3212.5412.3012.471.88%0.23%-9.21%3,599,20044,779,00034%12.441.11%12.41-1.55%12.71-0.92%13.74-2.64%-0.73%
2022-09-0112.2712.4712.2012.240.08%-0.52%-13.24%3,666,60045,114,00027%12.30-1.20%12.61-1.68%12.82-1.59%14.11-4.39%-0.35%
2022-08-3112.7412.9012.2212.23-4.97%-1.80%-17.12%7,059,40087,920,00038%12.45-4.05%12.82-1.66%13.03-3.52%14.76-0.89%0.60%
2022-08-3013.3013.3812.7812.87-3.23%-0.85%-13.56%5,894,90076,514,00029%12.98-0.53%13.04-1.09%13.51-2.97%14.89-0.04%0.91%
2022-08-2912.7013.4512.3113.303.26%1.92%-10.71%7,570,90098,789,00037%13.05-0.23%13.18-3.70%13.92-1.73%14.900.13%0.93%
2022-08-2613.0313.3412.8512.88-1.15%-1.52%-13.42%7,472,60097,735,00034%13.08-1.78%13.69-3.65%14.17-2.93%14.880.04%0.86%
2022-08-2513.9014.0512.9113.03-6.39%-2.15%-12.37%13,661,200181,912,00064%13.32-7.23%14.21-2.68%14.59-5.16%14.87-0.32%0.79%
2022-08-2414.9414.9613.9113.92-7.94%-3.02%-6.68%14,640,200210,124,00076%14.35-3.24%14.60-2.45%15.39-0.38%14.920.21%0.80%
2022-08-2314.3815.1514.3815.124.13%1.93%1.57%16,183,200240,055,00090%14.831.69%14.97-4.51%15.440.36%14.890.32%0.79%
2022-08-2214.8014.8814.4214.52-3.65%-0.47%-2.14%14,499,000211,509,00083%14.59-4.47%15.67-0.08%15.390.82%14.840.30%0.79%
2022-08-1915.6515.7514.9415.07-6.80%-1.32%1.87%25,133,800383,807,000157%15.27-6.13%15.690.71%15.261.16%14.791.14%0.78%
2022-08-1815.9016.8615.8216.175.48%-0.60%10.56%43,639,800709,936,000317%16.278.14%15.587.89%15.096.56%14.635.11%0.70%
2022-08-1714.0315.3313.9715.330.00%1.90%10.17%23,177,300348,684,000210%15.047.87%14.444.43%14.163.56%13.922.17%0.20%