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:
中科金财( 002657.SZ 深证)
板块 :计算机应用服务   火炬计划   
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
2022-09-2813.4213.5712.8112.85-4.39%-2.15%-11.71%8,512,500111,794,00048%13.13-1.21%13.31-2.61%13.82-1.34%14.55-0.52%-0.13%
2022-09-2713.2513.4413.1113.442.21%1.10%-8.13%7,044,90093,652,00040%13.29-1.22%13.67-2.91%14.01-1.01%14.63-0.56%-0.08%
2022-09-2613.7913.8413.1213.15-5.67%-2.29%-10.62%11,754,100158,184,00067%13.46-4.57%14.08-1.35%14.15-1.72%14.71-0.79%-0.01%
2022-09-2314.4614.5113.8313.94-3.93%-1.15%-6.00%11,959,700168,656,00071%14.10-3.62%14.27-0.41%14.40-3.27%14.83-0.48%0.04%
2022-09-2214.3014.8314.2714.51-0.07%-0.83%-2.62%12,809,800187,429,00080%14.633.52%14.33-0.53%14.88-0.17%14.90-0.20%0.02%
2022-09-2114.2014.6313.4514.523.05%2.73%-2.75%18,373,200259,689,000109%14.13-1.31%14.41-4.68%14.91-0.77%14.93-0.57%-0.11%
2022-09-2014.7014.7614.0414.09-3.23%-1.61%-6.17%16,538,500236,841,000106%14.32-2.72%15.12-0.81%15.03-0.92%15.02-0.35%-0.19%
2022-09-1915.1715.2814.3114.56-6.19%-1.09%-3.38%20,668,400304,265,000145%14.72-6.24%15.24-0.54%15.16-0.73%15.07-0.14%-0.31%
2022-09-1614.7716.2314.6315.525.01%-1.15%2.85%36,351,200570,765,000297%15.705.71%15.323.26%15.282.31%15.091.90%-0.37%
2022-09-1514.5015.1314.4714.781.44%-0.49%-0.20%15,557,200231,074,000157%14.852.08%14.84-0.58%14.93-0.27%14.810.44%-0.61%
2022-09-1414.4514.7214.4014.57-2.15%0.14%-1.18%8,308,800120,896,00086%14.55-3.69%14.93-1.05%14.97-0.19%14.74-0.04%-0.74%
2022-09-1315.1915.3914.8814.89-0.73%-1.44%0.95%8,079,200122,050,00085%15.110.01%15.080.31%15.000.66%14.750.16%-0.80%
2022-09-0914.8415.3514.8415.000.67%-0.70%1.86%9,346,000141,168,00095%15.110.37%15.040.64%14.900.69%14.73-0.28%-0.90%
2022-09-0814.9915.3514.8514.90-2.10%-1.00%0.90%11,000,600165,554,000110%15.050.40%14.941.09%14.800.85%14.77-0.73%-0.96%
2022-09-0714.6915.5014.5415.223.54%1.53%2.32%15,304,000229,403,000141%14.992.31%14.781.57%14.671.40%14.88-1.52%-0.94%
2022-09-0614.6014.8314.5314.700.62%0.33%-2.67%6,526,20095,621,00055%14.651.13%14.550.46%14.47-0.08%15.10-1.37%-0.78%
2022-09-0514.5514.7014.3514.610.07%0.84%-4.60%7,910,000114,600,00059%14.49-0.36%14.490.43%14.48-0.49%15.31-1.51%-0.64%
2022-09-0214.2514.6814.2514.602.03%0.41%-6.10%8,652,500125,804,00056%14.540.75%14.43-0.26%14.55-1.24%15.55-0.75%-0.47%
2022-09-0114.3214.6714.2314.31-0.07%-0.85%-8.66%8,536,600123,198,00050%14.430.68%14.46-0.85%14.74-1.94%15.67-0.55%-0.38%
2022-08-3114.6814.7514.0114.32-1.65%-0.10%-9.10%11,524,700165,204,00066%14.34-2.07%14.59-2.49%15.03-2.99%15.75-0.80%-0.29%
2022-08-3014.8214.9614.4014.56-1.69%-0.53%-8.31%10,040,300146,972,00057%14.64-1.05%14.96-2.36%15.49-1.99%15.88-0.66%-0.17%
2022-08-2914.9015.0014.5914.81-3.14%0.11%-7.36%11,623,000171,939,00064%14.79-4.18%15.32-3.23%15.81-1.74%15.99-0.86%-0.03%
2022-08-2615.5615.7715.2015.29-1.42%-0.97%-5.18%10,707,500165,316,00057%15.44-0.96%15.83-1.57%16.09-0.38%16.13-0.85%0.07%
2022-08-2515.9716.0415.1615.51-2.08%-0.51%-4.63%18,218,300284,000,00087%15.59-4.16%16.08-1.51%16.15-0.50%16.26-0.50%0.20%
2022-08-2416.5016.8015.7515.84-4.00%-2.61%-3.09%19,950,900324,506,00093%16.27-0.68%16.330.38%16.230.27%16.350.04%0.26%
2022-08-2316.3116.6916.1016.500.30%0.75%0.99%18,405,100301,414,00088%16.380.17%16.270.64%16.180.23%16.340.07%0.23%
2022-08-2215.7716.7315.4016.453.13%0.61%0.75%26,404,900431,712,000126%16.351.84%16.170.98%16.15-0.14%16.330.13%0.13%
2022-08-1915.7516.3615.7515.950.63%-0.65%-2.18%18,865,000302,853,00089%16.050.80%16.01-0.34%16.17-1.30%16.310.20%0.14%
2022-08-1816.0016.1915.8215.85-1.37%-0.48%-2.61%11,271,200179,509,00050%15.93-0.58%16.06-1.21%16.38-0.35%16.270.38%0.13%
2022-08-1716.3516.3815.8016.070.00%0.32%-0.88%15,351,900245,922,00067%16.02-1.11%16.26-1.64%16.44-0.09%16.210.36%0.07%