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:
科士达( 002518.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
2021-12-0328.0528.7128.0528.320.11%-0.14%-4.87%8,597,300243,822,00059%28.36-0.08%28.82-2.95%29.58-0.40%29.77-0.28%-0.58%
2021-12-0228.8028.9927.9628.29-2.62%-0.32%-5.23%13,251,400376,095,00088%28.38-3.03%29.70-1.15%29.70-0.60%29.85-0.36%-0.60%
2021-12-0130.0130.2828.6829.05-5.41%-0.75%-3.03%22,084,100646,412,000149%29.27-5.13%30.05-0.95%29.88-0.64%29.960.00%-0.65%
2021-11-3030.2631.9829.3730.712.37%-0.46%2.50%23,363,900720,813,000164%30.853.22%30.332.70%30.070.43%29.960.05%-0.68%
2021-11-2928.6830.2828.5830.001.87%0.37%0.19%11,257,900336,483,00070%29.891.64%29.54-0.03%29.94-0.28%29.94-1.75%-0.77%
2021-11-2628.8029.8528.6229.451.27%0.14%-3.37%7,725,500227,192,00042%29.410.72%29.55-1.71%30.02-0.05%30.48-1.48%-0.58%
2021-11-2529.2929.7528.8829.08-1.69%-0.41%-6.00%8,814,900257,382,00043%29.20-2.11%30.06-0.80%30.04-0.03%30.94-1.14%-0.37%
2021-11-2430.4930.7329.3929.58-3.93%-0.83%-5.48%14,591,100435,231,00066%29.83-3.12%30.300.04%30.050.58%31.30-0.53%-0.22%
2021-11-2330.3331.4530.0330.791.58%0.01%-2.14%15,089,900464,589,00069%30.791.71%30.291.47%29.87-0.25%31.46-0.27%-0.17%
2021-11-2230.0530.6529.8430.312.09%0.13%-3.92%13,149,000398,014,00055%30.271.80%29.851.16%29.95-2.50%31.55-0.05%-0.16%
2021-11-1929.3130.0829.1029.690.71%-0.15%-5.93%13,032,600387,515,00053%29.730.50%29.51-1.40%30.72-2.19%31.56-0.48%-0.15%
2021-11-1829.7730.3629.1129.48-2.32%-0.36%-7.05%15,178,000449,067,00058%29.590.85%29.93-3.65%31.40-1.69%31.72-0.79%-0.05%
2021-11-1729.7030.6628.3930.180.67%2.87%-5.60%24,354,300714,518,00084%29.34-3.74%31.06-3.86%31.94-1.50%31.97-0.33%0.06%
2021-11-1632.3532.4029.7329.98-9.23%-1.64%-6.53%35,457,7001,080,717,000122%30.48-8.89%32.31-3.35%32.43-1.28%32.08-0.87%0.14%
2021-11-1534.1634.5632.4033.03-1.73%-1.26%2.08%26,204,400876,622,000101%33.45-0.90%33.431.24%32.851.34%32.360.14%0.31%
2021-11-1232.9034.4032.6633.611.76%-0.44%4.02%24,087,400813,110,00090%33.761.93%33.022.10%32.421.13%32.310.59%0.42%
2021-11-1131.9834.1631.9033.032.71%-0.27%2.83%27,131,800898,550,000100%33.123.46%32.342.37%32.050.17%32.120.44%0.47%
2021-11-1031.3932.7731.2032.160.72%0.47%0.56%20,091,700643,136,00073%32.010.65%31.59-0.18%32.000.80%31.98-0.03%0.53%
2021-11-0930.7233.0730.6431.934.24%0.39%-0.18%26,810,200852,696,00094%31.813.67%31.65-1.28%31.74-0.57%31.99-0.19%0.66%
2021-11-0830.4031.5529.9730.63-2.17%-0.16%-4.43%15,439,000473,663,00051%30.68-4.28%32.060.52%31.93-0.96%32.050.04%0.88%
2021-11-0532.5033.1331.1331.31-6.03%-2.31%-2.27%27,043,200866,754,00084%32.05-1.72%31.89-0.60%32.240.22%32.040.49%1.09%
2021-11-0431.2034.5730.7533.325.95%2.17%4.52%39,074,7001,274,259,000124%32.615.47%32.09-0.17%32.170.63%31.880.35%1.15%
2021-11-0331.9932.4129.4831.45-3.17%1.71%-1.00%33,228,3001,027,414,000101%30.92-5.54%32.14-0.91%31.97-0.84%31.770.37%1.33%
2021-11-0233.8133.8731.7432.48-2.08%-0.77%2.62%28,038,000917,771,00090%32.73-0.15%32.430.97%32.240.21%31.650.89%1.46%
2021-11-0131.7034.0931.4533.174.21%1.18%5.74%36,979,5001,212,307,000119%32.783.80%32.121.06%32.171.08%31.371.27%1.53%
2021-10-2930.9132.5530.5731.832.98%0.78%2.75%25,018,500790,184,00080%31.58-0.16%31.78-0.90%31.830.75%30.981.06%1.57%
2021-10-2832.2032.9330.7230.91-4.18%-2.29%0.84%22,699,900718,072,00071%31.63-1.41%32.070.47%31.59-0.04%30.651.03%1.63%
2021-10-2731.6032.7031.2632.261.99%0.55%6.32%27,923,700895,944,00090%32.09-0.83%31.921.49%31.601.31%30.341.26%1.53%
2021-10-2633.0933.5231.5231.63-2.41%-2.24%5.56%33,529,5001,084,862,000116%32.362.66%31.450.65%31.191.57%29.962.04%1.40%
2021-10-2528.5832.6728.5832.410.00%2.83%10.37%47,714,3001,503,850,000173%31.524.24%31.251.98%30.711.85%29.372.09%1.17%