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:
科大智能( 300222.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
2022-06-247.827.987.747.961.40%1.38%4.05%25,335,500198,925,000115%7.851.19%7.82-1.55%7.860.64%7.650.71%1.07%
2022-06-237.667.877.627.852.08%1.16%3.34%22,363,700173,550,000110%7.76-0.93%7.940.74%7.810.55%7.600.74%1.03%
2022-06-227.927.997.697.69-4.94%-1.83%1.99%36,017,400282,125,000192%7.83-3.13%7.880.87%7.771.21%7.541.26%0.98%
2022-06-217.608.767.608.098.59%0.05%8.65%55,754,700450,840,000361%8.098.74%7.827.05%7.686.38%7.454.61%0.88%
2022-06-207.227.527.227.453.33%0.19%4.66%21,026,600156,355,000182%7.443.61%7.302.01%7.221.33%7.120.89%0.44%
2022-06-177.097.257.087.211.12%0.46%2.20%11,103,90079,697,000100%7.180.27%7.160.83%7.120.57%7.060.24%0.41%
2022-06-167.117.227.097.130.85%-0.39%1.31%10,408,00074,504,00095%7.160.29%7.100.01%7.080.74%7.040.34%0.44%
2022-06-157.207.267.067.07-0.98%-0.94%0.80%12,733,60090,886,000115%7.141.84%7.100.80%7.030.52%7.010.62%0.46%
2022-06-147.007.156.857.14-0.14%1.88%2.42%12,509,70087,672,000115%7.01-1.73%7.040.64%6.990.01%6.970.40%0.42%
2022-06-136.907.256.857.152.88%0.27%2.98%17,595,200125,463,000173%7.133.42%7.001.49%6.990.36%6.940.92%0.39%
2022-06-106.776.966.756.952.66%0.80%1.02%8,067,90055,627,00083%6.900.91%6.89-0.53%6.97-0.24%6.880.28%0.32%
2022-06-097.007.006.716.77-3.29%-0.92%-1.33%9,410,50064,299,00096%6.83-1.75%6.93-1.41%6.98-0.17%6.860.23%0.33%
2022-06-087.037.066.827.00-0.43%0.65%2.26%8,920,70062,045,00094%6.96-0.80%7.03-0.13%7.000.68%6.850.28%0.33%
2022-06-077.107.136.927.03-1.13%0.27%2.99%8,636,70060,554,00089%7.01-1.16%7.040.50%6.950.81%6.830.21%0.37%
2022-06-067.077.157.047.110.57%0.24%4.37%12,606,10089,412,000135%7.091.43%7.001.88%6.891.44%6.810.59%0.43%
2022-06-026.947.086.837.071.87%1.10%4.40%10,164,90071,088,000110%6.991.20%6.871.54%6.800.94%6.770.56%0.47%
2022-06-016.826.986.806.941.61%0.43%3.06%11,118,70076,828,000122%6.912.87%6.771.42%6.730.91%6.730.46%0.48%
2022-05-316.736.846.576.832.55%1.68%1.89%10,234,60068,745,000114%6.721.27%6.680.18%6.67-0.22%6.700.25%0.51%
2022-05-306.666.696.556.660.91%0.41%-0.39%7,374,50048,917,00085%6.63-0.47%6.660.00%6.69-0.51%6.690.11%0.56%
2022-05-276.706.826.556.60-2.08%-0.96%-1.18%10,119,20067,438,000118%6.66-0.34%6.66-0.66%6.72-0.40%6.680.21%0.68%
2022-05-266.706.776.506.740.60%0.79%1.13%8,803,70058,869,000106%6.690.77%6.71-0.67%6.750.16%6.670.35%0.73%
2022-05-256.536.746.536.702.60%0.96%0.87%8,002,10053,105,00098%6.64-1.95%6.75-0.65%6.740.00%6.640.26%0.67%
2022-05-246.906.996.536.53-5.64%-3.52%-1.43%11,939,80080,810,000143%6.77-1.47%6.800.65%6.740.75%6.630.75%0.58%
2022-05-236.906.946.806.921.02%0.74%5.23%6,352,80043,639,00082%6.871.27%6.750.94%6.690.80%6.580.75%0.36%
2022-05-206.736.866.696.852.24%0.99%4.95%10,600,90071,910,000135%6.782.34%6.691.53%6.631.07%6.531.04%0.14%
2022-05-196.536.706.506.701.36%1.09%3.72%8,726,90057,842,000115%6.630.00%6.590.49%6.560.63%6.460.59%-0.18%
2022-05-186.556.696.496.610.92%-0.27%2.93%7,458,00049,428,00098%6.632.28%6.560.66%6.520.35%6.420.79%-0.36%
2022-05-176.466.566.396.550.31%1.08%2.79%6,018,70039,002,00074%6.48-0.98%6.510.25%6.500.42%6.370.76%-0.61%
2022-05-166.586.646.486.53-0.15%-0.21%3.26%6,837,80044,748,00082%6.540.52%6.500.08%6.470.70%6.321.36%-0.95%
2022-05-136.516.616.426.540.00%0.46%4.82%7,833,30050,995,00086%6.511.06%6.490.76%6.430.94%6.240.65%-1.48%