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:
ST方科( 600601.SH 上证)
板块 :计算机硬件   高校科技   
所属成分指数: 中证500
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
2021-09-172.973.002.932.970.00%0.30%-2.56%11,130,30032,952,00080%2.96-1.23%2.99-1.09%3.03-0.62%3.05-0.07%0.15%
2021-09-163.013.052.952.97-1.33%-0.93%-2.62%13,438,40040,294,00091%3.00-0.20%3.02-1.21%3.05-0.33%3.050.03%0.19%
2021-09-153.053.052.983.01-1.31%0.20%-1.28%15,363,00046,154,000105%3.00-2.02%3.06-0.75%3.06-0.49%3.050.23%0.18%
2021-09-143.103.133.033.05-1.93%-0.52%0.26%14,667,60044,974,000101%3.07-1.48%3.080.07%3.080.07%3.040.23%0.14%
2021-09-133.173.173.083.110.97%-0.06%2.47%15,021,40046,745,000104%3.111.34%3.080.52%3.070.29%3.040.17%0.16%
2021-09-103.073.103.053.080.98%0.29%1.65%13,488,60041,419,00090%3.070.76%3.070.20%3.070.49%3.03-0.03%0.24%
2021-09-093.063.083.033.05-0.65%0.07%0.63%9,907,60030,196,00063%3.05-0.81%3.06-0.29%3.050.36%3.030.07%0.33%
2021-09-083.043.133.023.070.33%-0.10%1.35%14,246,30043,773,00089%3.070.72%3.070.79%3.040.90%3.030.30%0.39%
2021-09-073.063.093.023.06-0.33%0.29%1.32%11,462,90034,969,00069%3.05-0.81%3.040.60%3.010.23%3.020.33%0.44%
2021-09-063.123.143.053.070.99%-0.20%1.99%16,079,50049,458,00096%3.081.99%3.031.41%3.010.07%3.010.27%0.45%
2021-09-032.973.062.953.042.36%0.80%1.27%20,994,10063,321,000124%3.021.31%2.980.30%3.00-0.40%3.000.30%0.48%
2021-09-022.943.022.942.971.71%-0.24%-0.77%12,116,30036,070,00073%2.980.95%2.98-0.97%3.02-0.17%2.99-0.10%0.51%
2021-09-013.003.002.922.92-2.99%-0.98%-2.54%17,693,60052,185,00094%2.95-1.70%3.00-1.31%3.02-0.23%3.00-0.10%0.63%
2021-08-313.003.062.973.01-0.33%0.33%0.37%16,616,30049,844,00082%3.00-1.93%3.04-0.20%3.030.40%3.000.37%0.78%
2021-08-303.103.143.003.02-1.95%-1.27%1.07%18,536,30056,711,00087%3.06-0.26%3.050.86%3.020.50%2.991.01%0.87%
2021-08-272.963.122.953.083.01%0.42%4.12%20,357,40062,440,00093%3.071.86%3.021.61%3.001.08%2.960.85%0.78%
2021-08-262.983.052.952.990.34%-0.70%1.94%13,673,90041,173,00064%3.010.77%2.980.24%2.97-0.24%2.930.65%0.66%
2021-08-252.943.052.922.982.41%-0.27%2.26%20,125,90060,135,00094%2.992.15%2.970.75%2.98-0.07%2.910.80%0.54%
2021-08-242.952.982.902.91-1.36%-0.51%0.66%13,891,50040,635,00066%2.93-2.01%2.95-1.14%2.980.27%2.890.49%0.40%
2021-08-232.953.062.942.95-0.67%-1.17%2.54%15,782,00047,108,00078%2.991.95%2.98-0.10%2.971.19%2.880.56%0.28%
2021-08-202.943.012.892.970.34%1.43%3.81%15,782,00046,215,00079%2.93-2.56%2.980.37%2.930.76%2.860.53%0.22%
2021-08-193.063.152.912.96-3.27%-1.50%4.01%32,288,80097,034,000170%3.010.54%2.972.13%2.911.68%2.851.17%0.17%
2021-08-182.943.062.863.065.15%2.38%8.78%34,437,300102,922,000206%2.992.15%2.912.68%2.862.51%2.811.41%0.04%
2021-08-172.852.962.822.913.19%-0.55%4.90%32,883,80096,220,000226%2.934.80%2.843.35%2.792.61%2.771.20%-0.10%
2021-08-162.692.822.692.824.83%1.00%2.88%27,051,40075,537,000213%2.793.99%2.742.20%2.721.26%2.740.11%-0.21%
2021-08-132.712.722.672.69-1.10%0.19%-1.75%12,499,00033,562,000106%2.69-0.41%2.68-0.07%2.69-0.19%2.74-0.33%-0.22%
2021-08-122.672.752.662.721.49%0.89%-0.98%12,958,60034,936,000110%2.700.90%2.69-0.07%2.69-0.44%2.75-0.58%-0.22%
2021-08-112.672.692.652.68-0.74%0.30%-3.00%13,882,10037,090,000115%2.67-0.74%2.69-0.48%2.71-1.21%2.76-0.54%-0.18%
2021-08-102.712.712.672.70-0.37%0.30%-2.81%11,501,50030,959,00095%2.69-0.48%2.70-0.88%2.74-1.08%2.78-0.72%-0.17%
2021-08-092.702.742.682.710.00%0.18%-3.15%9,540,40025,811,00071%2.71-0.07%2.73-1.45%2.77-0.79%2.80-0.04%-0.15%