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
2022-06-2432.1033.3330.0830.65-3.68%-2.48%10.83%24,074,000756,594,000118%31.433.26%30.403.96%29.592.83%27.653.23%2.40%
2022-06-2328.8031.8228.5831.829.99%4.55%18.78%19,657,700598,309,00099%30.444.69%29.242.12%28.782.75%26.792.21%2.09%
2022-06-2228.0829.8827.6828.933.03%-0.49%10.38%19,129,400556,152,00098%29.072.89%28.631.43%28.012.18%26.212.32%1.84%
2022-06-2129.2129.2327.5028.08-5.07%-0.62%9.62%20,510,900579,550,000105%28.26-1.23%28.232.06%27.411.99%25.622.39%1.60%
2022-06-2027.5029.5827.0029.588.55%3.40%18.23%23,926,900684,479,000128%28.612.70%27.663.38%26.883.52%25.022.69%1.44%
2022-06-1726.5229.4626.5227.250.04%-2.18%11.85%25,493,500710,142,000139%27.865.15%26.763.05%25.964.11%24.362.77%1.28%
2022-06-1625.4827.9624.8027.245.87%2.82%14.90%23,743,600629,031,000132%26.493.04%25.963.29%24.942.85%23.712.25%1.16%
2022-06-1525.6027.0024.5025.731.18%0.07%10.97%20,925,200538,031,000119%25.710.02%25.143.86%24.253.01%23.192.02%1.10%
2022-06-1424.3827.0324.1125.432.79%-1.07%11.89%28,217,100725,362,000166%25.717.15%24.205.59%23.544.46%22.732.67%1.01%
2022-06-1322.5024.7422.4024.7410.00%3.13%11.76%24,538,000588,678,000149%23.997.67%22.924.29%22.531.97%22.141.42%0.83%
2022-06-1020.9922.8020.8822.495.64%0.94%3.03%19,394,800432,136,000117%22.283.31%21.980.43%22.100.47%21.830.15%0.83%
2022-06-0921.6421.9921.2521.29-2.25%-1.29%-2.32%10,244,900220,960,00059%21.57-1.40%21.88-1.12%22.000.02%21.80-0.28%1.00%
2022-06-0822.1922.4021.3021.78-2.64%-0.43%-0.35%16,601,100363,125,00088%21.87-0.79%22.130.11%21.990.60%21.86-0.02%1.35%
2022-06-0722.8022.8821.2722.37-1.45%1.46%2.32%20,585,500453,861,000103%22.05-1.72%22.110.46%21.860.65%21.860.76%1.70%
2022-06-0622.0222.9421.6622.703.09%1.19%4.62%19,878,900445,937,000103%22.432.94%22.012.05%21.720.81%21.701.03%1.80%
2022-06-0221.2722.2621.0022.021.62%1.05%2.53%16,625,000362,299,00080%21.790.30%21.560.73%21.54-0.27%21.481.59%2.12%
2022-06-0121.3522.1121.1021.671.93%-0.27%2.51%17,834,400387,505,00079%21.732.62%21.410.10%21.60-0.60%21.141.67%2.57%
2022-05-3121.7222.0020.6021.26-1.30%0.41%2.25%17,334,200367,032,00074%21.17-0.53%21.38-1.46%21.73-0.62%20.791.14%2.98%
2022-05-3021.1721.9520.7821.540.65%1.19%4.78%14,545,300309,614,00065%21.29-1.94%21.70-1.26%21.870.84%20.560.86%3.08%
2022-05-2722.1522.4821.3021.40-2.82%-1.41%4.99%15,734,600341,557,00075%21.71-1.33%21.98-0.13%21.681.16%20.381.39%3.18%
2022-05-2622.3322.4921.4022.02-2.18%0.09%9.54%19,896,600437,727,000100%22.000.66%22.011.88%21.442.71%20.101.90%3.22%
除权分界线,2022年05月26日,10股派2.500元(以下数据已经复权)
2022-05-2521.4822.6720.8422.513.97%3.00%14.10%29,469,900651,443,000160%21.860.92%21.602.66%20.873.60%19.733.22%3.15%
2022-05-2420.5422.5320.4421.655.40%-0.03%13.27%28,595,400626,417,000175%21.667.69%21.044.64%20.143.80%19.113.42%2.97%
2022-05-2320.3220.6419.5520.540.49%2.14%11.14%19,189,700390,677,000129%20.11-1.46%20.112.83%19.411.87%18.481.77%2.57%
2022-05-2020.2921.2619.5620.440.99%0.16%12.56%30,685,500633,872,000236%20.415.94%19.554.94%19.054.79%18.164.21%2.29%
2022-05-1917.7520.2417.4620.2410.12%5.08%16.15%36,658,500715,265,000343%19.266.94%18.636.37%18.186.85%17.436.15%1.71%
2022-05-1817.2518.3817.1518.3810.13%2.04%11.97%25,044,400457,355,000321%18.019.99%17.527.53%17.026.21%16.425.70%0.97%
2022-05-1716.2517.0815.6716.695.50%1.92%7.47%11,421,400189,893,000180%16.382.30%16.292.38%16.022.14%15.532.15%0.25%
2022-05-1615.8516.3115.7515.82-0.19%-1.17%4.06%6,696,800108,879,000117%16.012.39%15.911.22%15.681.27%15.201.86%-0.12%
2022-05-1315.7216.0415.2115.850.00%1.38%6.20%8,771,700139,329,000155%15.631.30%15.721.68%15.491.47%14.931.79%-0.54%