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:
科大讯飞( 002230.SZ 深证)
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-06291.4600.132%2
2020-02-06301.5000.144%2
2020-02-06294.0800.141%2
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
2020-01-2036.0036.7335.6236.621.84%0.71%0.43%41,309,0001,502,081,000100%36.360.51%36.340.22%36.36-0.36%36.46-0.09%0.39%
2020-01-1736.5136.5635.8635.96-0.99%-0.60%-1.47%31,248,8001,130,457,00062%36.18-0.76%36.26-0.41%36.49-0.16%36.500.35%0.55%
2020-01-1636.2836.7636.1536.320.11%-0.36%-0.13%32,834,1001,196,856,00065%36.450.86%36.41-0.47%36.55-0.04%36.370.35%0.54%
2020-01-1536.3136.7035.8036.28-0.33%0.38%0.10%34,319,9001,240,428,00065%36.14-1.27%36.58-0.28%36.56-0.01%36.240.21%0.54%
2020-01-1437.1037.1836.3536.40-1.60%-0.57%0.65%37,473,7001,371,789,00073%36.61-0.66%36.680.08%36.560.04%36.170.46%0.54%
2020-01-1336.3537.2836.2036.992.01%0.38%2.74%50,102,2001,846,206,000100%36.850.87%36.650.58%36.550.11%36.000.54%0.52%
2020-01-1036.4537.1136.0136.26-0.77%-0.74%1.26%39,586,0001,446,078,00077%36.53-0.01%36.44-0.01%36.500.68%35.810.50%0.54%
2020-01-0936.5836.8436.2436.541.36%0.02%2.56%46,484,1001,698,262,00083%36.530.73%36.44-0.14%36.260.62%35.630.47%0.63%
2020-01-0836.4536.6636.0336.05-1.90%-0.60%1.66%47,125,4001,709,206,00086%36.27-0.69%36.490.82%36.030.46%35.460.43%0.61%
2020-01-0736.7136.8236.2136.750.08%0.63%4.08%49,733,1001,816,299,00096%36.52-0.13%36.200.91%35.870.91%35.310.64%0.59%
2020-01-0634.3037.6334.2136.725.94%0.42%4.66%124,336,5004,546,573,000252%36.575.11%35.872.92%35.552.15%35.091.57%0.55%
2020-01-0334.9635.2934.4334.66-1.08%-0.37%0.34%44,019,5001,531,344,000106%34.79-0.82%34.860.51%34.80-0.24%34.540.20%0.44%
2020-01-0234.6135.5434.6135.041.62%-0.11%1.64%48,843,9001,713,275,000123%35.081.55%34.68-0.02%34.880.44%34.480.35%0.46%
2019-12-3134.3034.8534.2134.480.06%-0.18%0.37%25,080,100866,345,00064%34.540.98%34.69-0.55%34.730.28%34.350.24%0.49%
2019-12-3034.3034.6133.6034.460.47%0.73%0.55%34,232,9001,171,076,00083%34.21-2.32%34.880.08%34.630.23%34.270.30%0.51%
2019-12-2735.4035.7534.3034.30-3.49%-2.06%0.38%59,298,9002,076,794,000141%35.02-0.01%34.850.81%34.550.78%34.170.74%0.52%
2019-12-2634.7835.8534.1735.544.38%1.47%4.78%94,597,2003,313,259,000243%35.033.19%34.572.66%34.281.69%33.921.34%0.44%
2019-12-2533.7634.1633.6034.050.98%0.31%1.73%29,974,3001,017,445,00091%33.941.65%33.670.37%33.71-0.08%33.470.30%0.29%
2019-12-2433.0633.7333.0033.721.97%0.98%1.05%20,960,100699,892,00061%33.39-0.60%33.55-0.50%33.74-0.10%33.370.23%0.27%
2019-12-2333.7534.2132.9933.07-1.08%-1.56%-0.68%32,188,0001,081,359,00093%33.60-0.02%33.71-0.46%33.770.21%33.300.28%0.23%
2019-12-2034.0634.1233.3833.43-1.50%-0.51%0.69%28,257,500949,473,00083%33.60-1.05%33.870.00%33.700.50%33.200.39%0.16%
2019-12-1933.8834.2033.7233.940.41%-0.05%2.62%28,310,700961,360,00084%33.96-0.12%33.870.59%33.530.72%33.070.43%-0.04%
2019-12-1833.7834.2933.6533.800.09%-0.59%2.64%37,956,1001,290,451,000114%34.000.90%33.671.10%33.300.62%32.930.61%-0.12%
2019-12-1733.7634.0933.4233.770.36%0.22%3.16%44,289,8001,492,399,000135%33.700.85%33.301.23%33.090.78%32.730.49%-0.23%
2019-12-1632.9033.7432.8033.652.91%0.72%3.30%53,286,6001,780,368,000173%33.412.58%32.900.81%32.830.84%32.580.39%-0.31%
2019-12-1332.5632.8032.3332.701.55%0.40%0.78%31,560,4001,027,918,000113%32.570.96%32.630.13%32.560.29%32.45-0.04%-0.35%
2019-12-1232.5032.5132.0832.20-1.32%-0.18%-0.80%26,755,800863,103,000102%32.26-2.09%32.59-0.18%32.470.03%32.46-0.18%-0.34%
2019-12-1132.7533.3732.6032.63-0.28%-0.96%0.34%38,172,5001,257,653,000156%32.951.64%32.651.03%32.460.66%32.520.07%-0.33%
2019-12-1032.4932.7332.0732.720.55%0.94%0.69%27,066,700877,333,000119%32.41-0.11%32.320.19%32.250.02%32.50-0.18%-0.33%
2019-12-0932.4632.6932.2332.540.00%0.28%-0.04%26,051,500845,354,000118%32.451.05%32.250.36%32.24-0.22%32.55-0.34%-0.31%