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:
科华生物( 002022.SZ 深证)
板块 :生物制品   
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
2020-07-1621.8021.9319.8120.06-7.69%-4.03%-6.80%30,938,000646,710,00066%20.90-5.27%22.09-3.43%22.55-0.79%21.520.42%1.85%
2020-07-1522.3722.5521.5021.73-2.47%-1.52%1.38%29,878,900659,285,00070%22.07-3.56%22.87-0.52%22.730.50%21.431.16%1.81%
2020-07-1423.6724.2421.7522.28-7.13%-2.62%5.15%46,990,4001,075,112,000117%22.88-1.96%22.990.79%22.621.86%21.191.77%1.69%
2020-07-1323.3024.2022.5623.993.32%2.80%15.23%50,825,4001,186,113,000140%23.342.62%22.812.17%22.213.48%20.822.58%1.57%
2020-07-1022.1623.4821.7223.223.66%2.10%14.40%50,162,2001,140,805,000149%22.741.57%22.332.94%21.463.89%20.302.49%1.35%
2020-07-0921.9123.4021.8022.400.43%0.04%13.11%55,500,8001,242,670,000183%22.392.35%21.694.92%20.653.49%19.803.16%1.13%
除权分界线,2020年07月09日,10股派0.650元(以下数据已经复权)
2020-07-0821.4422.8220.7922.316.14%1.96%16.18%63,166,6001,385,973,000239%21.887.22%20.677.35%19.965.81%19.204.34%0.86%
2020-07-0718.9421.0218.8021.0210.05%3.00%14.21%44,916,600919,363,000193%20.408.34%19.264.53%18.863.66%18.402.72%0.47%
2020-07-0618.6419.3318.1219.103.36%1.39%6.60%39,950,600754,996,000178%18.833.20%18.422.78%18.201.64%17.910.58%0.22%
2020-07-0317.4318.8117.3418.486.27%1.24%3.74%42,384,900776,231,000179%18.255.13%17.921.74%17.901.61%17.81-0.76%0.27%
2020-07-0217.2417.4917.1117.390.64%0.15%-3.13%14,344,000249,932,00053%17.36-0.43%17.62-0.71%17.620.12%17.950.06%0.61%
2020-07-0117.8917.9017.0917.28-3.41%-0.91%-3.68%21,961,400384,313,00076%17.43-2.11%17.740.19%17.60-0.02%17.94-0.02%0.72%
2020-06-3017.8418.1217.4717.890.68%0.42%-0.30%20,990,100375,196,00068%17.810.10%17.711.02%17.600.56%17.940.53%0.95%
2020-06-2917.2118.0117.1517.772.72%-0.15%-0.44%23,323,300416,492,00075%17.793.48%17.530.95%17.50-1.17%17.840.42%0.97%
2020-06-2417.2417.4216.9917.300.52%0.59%-2.67%15,141,400261,315,00048%17.19-0.36%17.37-0.33%17.71-2.34%17.770.31%1.00%
2020-06-2317.4017.5417.0417.21-1.77%-0.29%-2.88%15,862,700274,736,00049%17.26-1.01%17.43-2.44%18.140.13%17.720.38%1.02%
2020-06-2217.4617.6817.2517.521.04%0.48%-0.75%19,015,200332,697,00058%17.430.33%17.86-2.58%18.110.13%17.650.47%1.05%
2020-06-1917.5417.6117.2117.34-2.03%-0.22%-1.32%22,784,100397,322,00069%17.37-4.27%18.330.15%18.090.52%17.570.23%1.06%
2020-06-1818.9218.9217.6217.70-5.75%-2.50%0.96%46,660,000849,869,000157%18.15-2.95%18.310.83%18.001.07%17.531.06%1.04%
2020-06-1717.7719.4417.6118.785.63%0.40%8.26%59,600,6001,118,427,000236%18.706.42%18.153.86%17.813.24%17.342.70%0.88%
2020-06-1617.6617.9917.1017.780.11%1.16%5.26%34,779,300613,418,000159%17.57-0.72%17.481.38%17.251.27%16.891.10%0.59%
2020-06-1517.9418.0317.2317.765.15%0.31%6.30%47,552,100844,779,000249%17.706.05%17.243.48%17.032.75%16.702.28%0.43%
2020-06-1216.0016.9915.9416.893.24%1.17%3.39%26,316,500440,925,000161%16.691.34%16.660.39%16.580.76%16.330.80%0.16%
2020-06-1116.7416.7416.2516.36-2.62%-0.69%0.94%17,076,700282,354,000116%16.47-0.72%16.600.50%16.450.57%16.200.70%0.02%
2020-06-1016.3416.8116.1416.803.07%1.25%4.38%22,015,000366,626,000153%16.590.35%16.521.06%16.360.88%16.090.45%-0.15%
2020-06-0917.1417.1416.1416.30-0.55%-1.42%1.73%24,895,000413,142,000182%16.531.91%16.341.81%16.221.29%16.020.76%-0.27%
2020-06-0815.8416.4015.8216.394.73%1.01%3.07%21,504,000350,224,000170%16.223.40%16.051.07%16.011.08%15.900.55%-0.49%
2020-06-0515.8015.9215.5515.65-1.45%-0.27%-1.04%8,466,700133,369,00071%15.69-0.43%15.88-0.11%15.840.34%15.810.04%-0.66%
2020-06-0415.6015.9915.4215.881.28%0.76%0.45%10,654,400168,551,00081%15.76-1.19%15.900.23%15.780.48%15.80-0.58%-0.72%
2020-06-0315.9416.2215.6415.680.00%-1.69%-1.39%13,951,800223,372,000101%15.951.11%15.861.23%15.71-0.36%15.90-0.20%-0.67%