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   火炬计划   高校科技   
所属成分指数: 沪深300
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
2020-11-2340.9241.2240.4241.100.44%0.56%-1.97%36,897,6001,508,116,00059%40.870.32%40.860.06%40.98-0.59%41.93-0.09%0.63%
2020-11-2040.8841.4640.1140.920.07%0.43%-2.49%36,021,2001,467,622,00055%40.74-0.52%40.84-0.55%41.22-2.05%41.970.01%0.72%
2020-11-1940.7041.5040.5140.890.02%-0.16%-2.55%43,372,4001,776,324,00064%40.960.40%41.06-0.81%42.08-0.98%41.960.07%0.81%
2020-11-1841.0141.2540.3040.880.07%0.22%-2.50%39,987,0001,631,162,00058%40.79-1.21%41.40-2.58%42.500.19%41.930.16%0.86%
2020-11-1742.2042.7840.0940.85-3.18%-1.07%-2.42%66,886,6002,761,873,00098%41.29-1.62%42.49-1.24%42.42-0.14%41.860.25%0.93%
2020-11-1642.9642.9641.4042.19-0.96%0.52%1.03%54,521,8002,288,446,00082%41.97-3.25%43.030.59%42.480.12%41.760.69%1.01%
2020-11-1344.3644.6742.0042.60-3.18%-1.80%2.71%122,578,7005,317,557,000181%43.380.50%42.781.66%42.431.40%41.481.62%1.11%
2020-11-1240.5144.0040.5144.0010.00%1.93%7.80%104,820,4004,524,740,000170%43.176.41%42.082.10%41.841.78%40.821.73%1.05%
2020-11-1141.8141.8539.9840.00-3.22%-1.39%-0.30%51,768,7002,100,002,00085%40.57-1.98%41.22-0.48%41.110.20%40.120.98%1.02%
2020-11-1041.2142.1740.6041.33-0.89%-0.13%4.03%51,044,4002,112,395,00082%41.38-0.64%41.410.53%41.030.60%39.730.84%1.08%
2020-11-0941.6042.2641.0541.701.48%0.12%5.83%57,439,1002,392,408,00095%41.651.04%41.201.23%40.791.17%39.400.87%1.00%
2020-11-0640.6141.9540.5141.091.33%-0.32%5.19%62,417,8002,572,960,000111%41.221.49%40.700.94%40.321.36%39.060.85%0.89%
2020-11-0541.0041.3940.1040.551.27%-0.17%4.69%48,057,5001,951,985,00093%40.621.29%40.320.85%39.781.10%38.730.66%0.80%
2020-11-0440.2140.5639.6840.04-0.40%-0.15%4.06%48,941,6001,962,493,000101%40.10-0.39%39.971.13%39.341.37%38.480.80%0.74%
2020-11-0340.2040.6739.7140.200.05%-0.14%5.31%66,569,9002,679,851,000148%40.261.39%39.531.57%38.811.40%38.171.05%0.66%
2020-11-0238.4040.3038.4040.185.63%1.20%6.37%92,063,9003,655,372,000233%39.712.98%38.912.39%38.281.78%37.771.66%0.57%
2020-10-3038.1139.0637.9838.04-0.21%-1.34%2.37%67,125,1002,588,188,000207%38.560.91%38.011.38%37.611.14%37.161.09%0.42%
2020-10-2937.6138.6837.4838.120.32%-0.24%3.71%69,429,2002,652,889,000256%38.212.15%37.491.74%37.191.61%36.761.37%0.33%
2020-10-2836.1638.0936.1638.005.38%1.59%4.79%84,857,3003,174,207,000381%37.413.03%36.852.97%36.603.08%36.261.61%0.22%
2020-10-2735.8236.7335.8136.062.15%-0.67%1.05%36,163,1001,312,906,000224%36.312.91%35.792.11%35.511.30%35.690.01%0.10%
2020-10-2634.7535.6034.4835.301.58%0.06%-1.07%17,524,600618,264,000109%35.281.34%35.050.57%35.05-0.16%35.68-0.26%0.13%
2020-10-2334.7435.0734.6634.750.03%-0.18%-2.86%10,161,700353,771,00060%34.81-0.14%34.85-0.46%35.11-0.45%35.77-0.05%0.19%
2020-10-2234.9035.0534.6334.74-0.06%-0.35%-2.93%9,489,400330,815,00053%34.860.01%35.01-0.64%35.26-0.70%35.790.10%0.21%
2020-10-2135.5935.6034.5534.76-2.33%-0.28%-2.78%18,049,100629,166,00099%34.86-1.63%35.24-0.96%35.51-1.12%35.76-0.03%0.19%
2020-10-2035.3535.6135.0235.590.68%0.43%-0.49%9,558,300338,728,00055%35.44-0.48%35.58-0.62%35.92-0.56%35.770.17%0.18%
2020-10-1936.0036.1035.3035.35-0.76%-0.72%-1.00%13,181,900469,363,00077%35.61-0.14%35.80-0.80%36.12-0.13%35.710.19%0.15%
2020-10-1635.7835.9935.3935.62-0.64%-0.10%-0.06%12,482,500445,087,00074%35.66-1.06%36.09-0.58%36.160.21%35.640.23%0.14%
2020-10-1536.0836.3935.7735.85-1.59%-0.53%0.82%17,848,500643,264,000108%36.04-1.03%36.300.06%36.090.47%35.560.25%0.11%
2020-10-1436.4036.6636.2036.43-0.63%0.04%2.71%19,280,100702,058,000123%36.410.10%36.280.74%35.920.74%35.470.36%0.08%
2020-10-1336.2036.8235.7336.660.00%0.78%3.73%31,154,9001,133,277,000200%36.380.95%36.011.47%35.661.28%35.340.37%0.02%