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
2021-12-032.682.682.602.63-1.87%0.00%-0.34%19,115,30050,264,000152%2.63-1.65%2.64-0.04%2.63-0.19%2.640.11%-0.09%
2021-12-022.642.712.642.681.13%0.22%1.67%11,593,50030,996,000101%2.671.83%2.641.03%2.64-0.08%2.640.23%-0.13%
2021-12-012.632.672.592.650.76%0.91%0.76%10,823,50028,425,00096%2.630.15%2.62-0.46%2.64-0.45%2.630.04%-0.17%
2021-11-302.602.642.592.631.15%0.31%0.04%9,511,20024,943,00082%2.621.20%2.63-0.68%2.650.04%2.63-0.15%-0.16%
2021-11-292.562.612.562.60-0.38%0.35%-1.25%8,241,70021,353,00069%2.59-2.01%2.65-0.83%2.650.11%2.63-0.23%-0.09%
2021-11-262.682.702.572.61-3.33%-1.29%-1.10%18,756,30049,597,000163%2.64-1.78%2.670.11%2.650.34%2.64-0.23%-0.02%
2021-11-252.702.732.662.700.37%0.30%2.08%10,027,10026,988,00095%2.690.49%2.661.10%2.640.57%2.65-0.15%0.04%
2021-11-242.652.732.642.691.89%0.41%1.55%14,948,10040,053,000138%2.682.10%2.641.31%2.620.65%2.65-0.08%0.09%
2021-11-232.592.662.582.641.54%0.61%-0.41%12,556,90032,945,000114%2.621.67%2.600.39%2.61-0.31%2.65-0.15%0.12%
2021-11-222.582.622.552.600.00%0.74%-2.07%9,675,00024,969,00090%2.58-0.39%2.59-0.50%2.61-0.61%2.66-0.26%0.11%
2021-11-192.602.612.572.600.39%0.35%-2.33%10,111,80026,201,00095%2.59-0.46%2.60-0.99%2.63-0.94%2.66-0.34%0.13%
2021-11-182.612.632.592.59-0.77%-0.50%-3.03%7,553,10019,657,00068%2.60-0.46%2.63-0.64%2.65-0.82%2.67-0.19%0.13%
2021-11-172.622.652.592.61-1.14%-0.19%-2.47%13,929,80036,420,000110%2.62-1.99%2.65-1.49%2.68-0.78%2.680.15%0.16%
2021-11-162.692.702.632.64-1.86%-1.05%-1.20%10,899,40029,082,00090%2.67-0.45%2.69-0.78%2.700.00%2.670.53%0.09%
2021-11-152.672.722.642.690.37%0.37%1.20%6,567,50017,604,00054%2.68-1.07%2.71-0.04%2.700.19%2.660.57%-0.04%
2021-11-122.702.742.672.68-1.11%-1.07%1.40%11,099,10030,066,00087%2.71-0.51%2.710.48%2.690.22%2.640.30%-0.18%
2021-11-112.702.772.682.71-0.73%-0.48%2.85%11,513,40031,348,00093%2.720.93%2.700.79%2.690.37%2.640.38%-0.23%
2021-11-102.662.742.652.732.25%1.19%4.00%14,985,20040,425,000121%2.701.62%2.680.30%2.680.98%2.630.19%-0.31%
2021-11-092.652.682.612.670.38%0.56%1.91%8,132,80021,589,00066%2.660.15%2.67-0.22%2.650.80%2.62-0.19%-0.34%
2021-11-082.632.682.632.660.38%0.34%1.33%7,943,40021,060,00064%2.65-1.16%2.670.91%2.630.77%2.63-0.11%-0.33%
2021-11-052.702.742.632.65-1.85%-1.19%0.84%15,129,80040,585,000125%2.680.30%2.651.61%2.610.62%2.63-0.38%-0.36%
2021-11-042.582.702.562.705.06%0.97%2.35%22,427,40059,962,000184%2.674.49%2.612.52%2.591.05%2.640.15%-0.34%
2021-11-032.482.612.472.572.39%0.43%-2.43%11,715,40029,979,000104%2.561.23%2.54-0.39%2.57-0.81%2.63-0.53%-0.39%
2021-11-022.542.552.502.51-1.57%-0.71%-5.21%11,676,00029,514,000102%2.53-0.59%2.55-1.09%2.59-1.30%2.65-0.79%-0.36%
2021-11-012.592.592.502.55-1.92%0.28%-4.46%15,516,30039,460,000138%2.54-2.57%2.58-1.94%2.62-1.43%2.67-0.78%-0.30%
2021-10-292.602.652.572.600.00%-0.38%-3.35%7,737,70020,194,00074%2.61-0.04%2.63-1.13%2.66-1.34%2.69-0.22%-0.25%
2021-10-282.672.682.572.60-2.26%-0.42%-3.56%11,636,20030,384,000107%2.61-2.10%2.66-1.15%2.70-0.63%2.70-0.44%-0.29%
2021-10-272.702.702.652.66-1.48%-0.26%-1.77%11,579,20030,887,000111%2.67-2.09%2.69-1.57%2.71-0.22%2.71-0.15%-0.29%
2021-10-262.732.772.692.70-0.37%-0.88%-0.44%8,633,20023,517,00084%2.720.93%2.740.37%2.72-0.07%2.71-0.07%-0.35%
2021-10-252.712.722.682.710.00%0.41%-0.15%7,232,20019,517,00066%2.70-2.25%2.730.18%2.720.11%2.71-0.40%-0.42%