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:
中科曙光( 603019.SH 上证)
板块 :计算机硬件   
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
2021-09-1727.1227.4426.8627.370.96%0.93%-4.12%12,174,300330,154,00074%27.12-1.16%27.45-1.71%28.01-1.61%28.55-0.33%-0.25%
2021-09-1627.5527.8927.1127.11-1.88%-1.19%-5.35%15,046,600412,824,00091%27.44-0.94%27.92-1.60%28.47-1.01%28.64-0.27%-0.26%
2021-09-1528.0028.0427.5027.63-1.53%-0.23%-3.79%16,337,500452,471,000101%27.70-2.78%28.38-2.05%28.76-0.90%28.72-0.21%-0.27%
2021-09-1428.7329.0627.9528.06-2.40%-1.50%-2.49%19,586,200557,944,000122%28.49-1.47%28.97-0.79%29.02-0.47%28.780.05%-0.29%
2021-09-1329.4229.4528.6528.75-2.31%-0.56%-0.05%16,778,700485,122,000104%28.91-2.03%29.20-0.24%29.150.15%28.76-0.39%-0.34%
2021-09-1029.2829.8529.1429.430.48%-0.27%1.92%19,309,800569,861,000118%29.511.33%29.270.65%29.110.86%28.880.18%-0.30%
2021-09-0929.1429.3228.9329.290.24%0.57%1.61%14,345,300417,780,00086%29.120.10%29.080.56%28.860.66%28.83-0.27%-0.37%
2021-09-0829.0929.3428.8929.220.45%0.44%1.09%13,966,200406,314,00079%29.090.21%28.920.81%28.670.57%28.90-0.45%-0.41%
2021-09-0728.8029.3028.7629.090.55%0.20%0.19%13,085,500379,881,00071%29.031.23%28.690.96%28.510.36%29.04-0.31%-0.40%
2021-09-0628.2028.9728.1528.932.15%0.88%-0.67%15,569,200446,490,00082%28.681.13%28.420.42%28.41-0.96%29.13-0.51%-0.43%
2021-09-0328.2028.5628.1428.320.43%-0.13%-3.26%12,746,100361,456,00065%28.360.64%28.30-0.16%28.68-0.41%29.27-0.37%-0.42%
2021-09-0228.5528.5528.0228.20-1.26%0.08%-4.03%13,717,300386,528,00068%28.18-0.58%28.34-1.77%28.80-0.88%29.38-0.41%-0.44%
2021-09-0128.2628.7627.9028.560.85%0.77%-3.20%19,043,600539,752,00093%28.34-0.33%28.85-0.73%29.05-1.15%29.51-0.40%-0.42%
2021-08-3128.8729.1028.0828.32-3.34%-0.41%-4.40%23,096,400656,800,000115%28.44-4.47%29.07-1.38%29.39-1.09%29.62-0.42%-0.43%
2021-08-3030.1330.2829.2129.30-0.34%-1.57%-1.50%21,187,700630,686,000110%29.772.47%29.47-0.45%29.72-0.30%29.75-0.07%-0.48%
2021-08-2729.0329.4528.6529.400.82%1.20%-1.23%20,010,700581,318,000105%29.05-1.74%29.61-1.04%29.81-0.56%29.77-0.50%-0.55%
2021-08-2630.0130.1429.1129.16-3.98%-1.37%-2.52%24,874,700735,428,000123%29.57-2.12%29.92-0.89%29.97-0.33%29.92-0.67%-0.57%
2021-08-2530.1430.4829.8230.370.90%0.55%0.84%20,434,200617,210,000103%30.210.35%30.190.37%30.070.47%30.12-0.37%-0.54%
2021-08-2430.2730.3629.9330.10-0.59%0.00%-0.43%15,730,200473,502,00077%30.10-0.47%30.080.24%29.930.50%30.23-0.60%-0.50%
2021-08-2330.1230.5029.9230.280.66%0.13%-0.43%18,958,100573,324,00085%30.241.28%30.010.86%29.780.21%30.41-0.44%-0.44%
2021-08-2029.7030.0829.4030.081.28%0.73%-1.52%16,319,100487,300,00067%29.86-0.02%29.750.51%29.72-0.47%30.54-0.49%-0.38%
2021-08-1929.7330.1429.6129.700.54%-0.56%-3.24%15,084,500450,523,00055%29.871.14%29.60-0.14%29.86-0.97%30.70-0.24%-0.33%
2021-08-1829.1129.8429.1129.541.62%0.03%-3.99%16,391,900484,064,00053%29.530.23%29.64-1.00%30.15-0.93%30.77-0.50%-0.34%
2021-08-1730.1030.1928.9229.07-3.42%-1.33%-5.99%22,310,600657,335,00070%29.46-1.85%29.94-1.86%30.44-1.29%30.92-0.93%-0.28%
2021-08-1630.0030.3229.6330.100.67%0.27%-3.56%14,907,300447,497,00044%30.02-0.64%30.50-0.87%30.83-0.55%31.21-0.79%-0.17%
2021-08-1330.8530.8529.7229.90-3.55%-1.03%-4.96%34,253,3001,034,839,00094%30.21-3.25%30.77-1.48%31.00-0.72%31.46-0.65%-0.03%
2021-08-1230.8831.8630.7531.00-0.03%-0.73%-2.10%23,855,000744,930,00066%31.230.39%31.230.00%31.230.25%31.67-0.35%0.09%
2021-08-1131.5431.6630.7531.01-2.02%-0.31%-2.41%24,891,600774,253,00063%31.11-0.72%31.23-0.07%31.15-0.30%31.78-0.01%0.20%
2021-08-1031.0032.0330.5531.652.00%1.02%-0.41%34,794,6001,090,148,00084%31.330.34%31.250.48%31.24-0.74%31.780.00%0.25%
2021-08-0931.7032.1730.9031.030.00%-0.63%-2.36%34,853,8001,088,356,00081%31.230.04%31.11-0.37%31.48-1.07%31.780.16%0.30%