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)
板块 :计算机软件   本月解禁   火炬计划   高校科技   
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
2019-08-16291.1800.132%2
2019-12-09685.2800.329%2
2019-12-09456.8500.329%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
2019-08-2332.3132.7432.0532.12-0.77%-0.64%0.30%21,234,300686,442,00074%32.33-0.75%32.57-0.66%32.760.43%32.020.55%0.13%
2019-08-2233.2033.4532.0532.37-1.88%-0.62%1.64%38,324,7001,248,283,000136%32.57-0.68%32.79-0.45%32.620.85%31.850.61%-0.05%
2019-08-2132.6033.0632.4532.990.70%0.60%4.22%22,470,900736,911,00088%32.79-0.81%32.931.00%32.350.69%31.660.66%-0.20%
2019-08-2033.1033.5832.7032.76-0.94%-0.92%4.17%28,886,700955,077,000116%33.060.45%32.611.66%32.121.03%31.451.12%-0.36%
2019-08-1932.4533.3532.2033.072.99%0.47%6.33%44,834,3001,475,787,000174%32.922.90%32.071.98%31.802.08%31.100.84%-0.58%
2019-08-1631.2732.5631.1632.112.92%0.38%4.11%43,815,8001,401,523,000184%31.994.30%31.451.88%31.151.85%30.840.38%-0.68%
2019-08-1530.0031.4029.8531.200.94%1.73%1.55%24,182,900741,631,000106%30.67-1.91%30.870.38%30.580.25%30.72-0.52%-0.74%
2019-08-1431.1231.6230.8730.911.24%-1.14%0.08%24,949,100780,046,000112%31.272.45%30.751.61%30.510.83%30.89-0.40%-0.68%
2019-08-1330.6330.8530.2130.53-1.17%0.05%-1.54%13,828,800421,998,00063%30.520.48%30.270.24%30.260.14%31.01-0.88%-0.67%
2019-08-1229.7630.8929.6030.894.32%1.71%-1.26%24,685,600749,730,000105%30.371.29%30.190.16%30.22-0.90%31.28-1.09%-0.58%
2019-08-0930.5030.5829.5329.61-2.21%-1.24%-6.38%21,336,000639,715,00087%29.98-0.74%30.15-0.29%30.49-1.17%31.63-1.19%-0.48%
2019-08-0830.0130.4730.0030.281.20%0.25%-5.40%14,240,300430,129,00057%30.21-0.23%30.23-1.45%30.85-1.06%32.01-0.88%-0.34%
2019-08-0730.5930.6629.9129.92-1.64%-1.17%-7.35%20,363,600616,485,00076%30.270.17%30.68-1.37%31.18-1.29%32.29-0.95%-0.24%
2019-08-0630.8030.8929.4130.42-3.76%0.66%-6.69%39,303,6001,187,821,000136%30.22-5.57%31.10-2.96%31.59-2.74%32.60-1.16%-0.13%
2019-08-0531.8332.4831.5931.61-1.16%-1.23%-4.17%19,776,400632,895,00077%32.000.70%32.05-0.83%32.48-0.84%32.99-0.15%-0.03%
2019-08-0231.7032.1731.3531.98-1.48%0.63%-3.20%24,894,200791,130,00092%31.78-2.03%32.32-1.79%32.76-1.30%33.04-0.19%-0.05%
2019-08-0132.8432.8432.1432.46-1.19%0.07%-1.93%20,251,600656,895,00077%32.44-1.58%32.91-0.83%33.19-0.63%33.100.08%-0.08%
2019-07-3132.9033.2832.6532.85-0.45%-0.33%-0.68%17,337,300571,416,00062%32.96-0.91%33.19-0.73%33.40-0.15%33.07-0.24%-0.15%
2019-07-3033.2633.6532.8633.00-0.51%-0.79%-0.47%24,735,200822,771,00085%33.260.02%33.43-0.30%33.450.25%33.16-0.05%-0.14%
2019-07-2933.8833.9232.8233.17-1.92%-0.26%-0.01%29,150,500969,431,000102%33.26-1.61%33.53-0.09%33.370.30%33.17-0.04%-0.18%
2019-07-2633.5834.1333.4133.820.71%0.06%1.91%24,917,000842,183,00086%33.800.67%33.560.85%33.270.72%33.190.20%-0.25%
2019-07-2533.5033.8733.2433.58-0.21%0.01%1.39%28,819,900967,648,000101%33.580.55%33.280.79%33.030.67%33.120.16%-0.26%
2019-07-2432.9533.8832.8133.652.91%0.78%1.76%37,197,0001,242,042,000133%33.392.12%33.021.20%32.81-0.18%33.070.11%-0.27%
2019-07-2332.1833.0932.0732.700.21%0.00%-1.01%22,027,600720,278,00082%32.70-0.27%32.630.09%32.87-0.35%33.03-0.15%-0.24%
2019-07-2232.4133.5631.3432.631.18%-0.48%-1.36%30,494,800999,899,000114%32.791.49%32.60-1.01%32.98-0.39%33.08-0.33%-0.17%
2019-07-1932.0132.6232.0032.250.75%-0.18%-2.84%20,744,300670,209,00075%32.31-0.91%32.93-0.80%33.11-0.30%33.19-0.51%-0.10%
2019-07-1833.5033.6431.9932.01-5.38%-1.82%-4.06%41,278,6001,345,786,000148%32.60-3.40%33.20-1.01%33.21-0.49%33.36-0.63%0.02%
2019-07-1733.8834.0233.4033.830.74%0.23%0.76%32,072,6001,082,505,000125%33.750.59%33.530.67%33.370.39%33.58-0.17%0.15%
2019-07-1633.5133.8833.3433.58-0.62%0.08%-0.15%18,387,500616,973,00071%33.550.65%33.310.42%33.240.12%33.63-0.45%0.27%
2019-07-1532.7934.0631.9933.790.00%1.36%0.01%37,711,5001,257,232,000136%33.341.02%33.170.26%33.20-0.30%33.79-0.70%0.45%