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:
科远股份( 002380.SZ 深证)
板块 :计算机应用服务   
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
2019-03-2114.5815.3814.4115.254.67%2.71%2.28%5,431,10080,638,00097%14.852.63%14.651.82%14.530.51%14.910.89%1.38%
2019-03-2014.5014.6814.1514.570.69%0.72%-1.41%2,746,30039,728,00044%14.470.05%14.38-0.03%14.46-4.16%14.780.99%1.55%
2019-03-1914.4114.6414.2614.470.07%0.08%-1.12%3,268,10047,254,00047%14.461.37%14.39-0.45%15.08-0.75%14.631.06%1.77%
2019-03-1814.4114.4814.0814.460.49%1.38%-0.15%3,961,90056,509,00054%14.26-1.31%14.45-5.38%15.20-0.78%14.480.82%1.81%
2019-03-1514.4514.6614.2014.390.14%-0.43%0.19%3,885,30056,151,00053%14.45-0.71%15.27-1.22%15.321.34%14.360.56%1.84%
2019-03-1414.8514.9614.2614.37-7.05%-1.27%0.61%7,235,900105,315,000103%14.56-7.78%15.46-1.92%15.111.07%14.280.84%1.84%
2019-03-1316.7016.7015.2115.46-7.43%-2.05%9.15%16,501,500260,449,000274%15.78-5.49%15.778.32%14.955.56%14.164.48%1.81%
2019-03-1216.7016.7016.7016.7010.01%0.00%23.18%1,050,40017,542,00024%16.7010.02%14.552.26%14.172.04%13.561.11%1.43%
2019-03-1115.1815.1815.1815.1810.00%0.01%13.22%2,184,00033,152,00043%15.187.17%14.231.61%13.881.62%13.411.19%1.43%
2019-03-0814.0014.4813.8013.80-1.71%-2.57%4.15%9,273,900131,357,000167%14.160.54%14.012.33%13.661.76%13.251.87%1.45%
2019-03-0714.6014.6113.8014.04-1.27%-0.34%7.94%10,013,200141,067,000205%14.092.09%13.693.13%13.432.79%13.012.56%1.35%
2019-03-0613.9814.2813.3414.226.52%3.04%12.12%11,008,900151,918,000258%13.806.94%13.274.73%13.064.26%12.683.22%1.24%
2019-03-0512.4813.4812.4313.356.97%3.46%8.65%6,688,80086,309,000184%12.902.33%12.672.39%12.531.58%12.291.47%1.00%
2019-03-0412.3212.9012.2012.482.55%-1.03%3.06%5,057,10063,768,000153%12.613.58%12.381.71%12.330.86%12.111.14%0.98%
2019-03-0112.1212.3112.0412.170.50%-0.03%1.65%2,460,00029,948,00076%12.170.33%12.17-0.50%12.230.52%11.970.56%1.01%
2019-02-2812.0612.3312.0012.110.41%-0.20%1.71%2,796,60033,935,00087%12.13-0.53%12.23-0.26%12.170.48%11.910.46%1.02%
2019-02-2712.2012.3312.0012.06-1.15%-1.13%1.76%2,871,40035,025,00094%12.20-0.97%12.260.81%12.110.70%11.850.71%0.99%
2019-02-2612.3912.5112.1312.20-1.53%-0.95%3.67%4,159,40051,233,000143%12.320.53%12.161.32%12.021.20%11.771.07%0.96%
2019-02-2511.9812.4411.9512.394.47%1.13%6.42%4,723,40057,871,000180%12.253.72%12.011.96%11.881.60%11.641.43%0.85%
2019-02-2211.6511.9411.6511.861.28%0.40%3.32%2,995,60035,386,000128%11.81-0.28%11.780.56%11.690.76%11.480.84%0.67%
2019-02-2111.7812.0211.6211.71-0.51%-1.15%2.87%3,624,30042,934,000169%11.851.82%11.711.03%11.611.03%11.381.44%0.53%
2019-02-2011.6711.7711.4911.770.17%1.17%4.89%2,634,20030,645,000136%11.630.19%11.590.81%11.490.85%11.220.83%0.30%
2019-02-1911.6311.7511.4411.751.29%1.19%5.58%2,947,70034,230,000168%11.610.65%11.501.00%11.391.08%11.131.30%0.16%
2019-02-1811.2711.6911.2711.602.93%0.55%5.59%3,351,10038,663,000206%11.541.97%11.381.68%11.271.61%10.991.40%-0.08%
2019-02-1511.2211.4511.1811.270.45%-0.39%4.02%2,540,90028,748,000174%11.311.43%11.201.29%11.091.65%10.830.74%-0.25%
2019-02-1411.1511.2211.0811.220.45%0.59%4.32%1,449,00016,162,000103%11.150.70%11.051.01%10.911.60%10.760.15%-0.33%
2019-02-1310.9711.1910.8911.171.73%0.84%4.01%1,977,60021,905,000141%11.081.52%10.942.06%10.741.33%10.740.36%-0.33%
2019-02-1210.8611.0110.8010.981.10%0.63%2.62%1,329,80014,509,000102%10.911.39%10.722.11%10.600.73%10.700.04%-0.37%
2019-02-1110.6410.8610.6010.862.07%0.91%1.53%1,231,80013,257,00095%10.762.99%10.500.83%10.520.09%10.70-0.38%-0.37%
2019-02-0110.2410.6710.2210.640.00%1.82%-0.90%1,108,00011,579,00081%10.451.25%10.42-0.47%10.51-0.92%10.74-0.60%-0.30%