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:
科士达( 002518.SZ 深证)
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
2020-11-2313.4613.7413.3613.590.97%-0.06%0.64%4,693,70063,826,000113%13.601.55%13.421.03%13.350.32%13.50-0.63%-0.24%
2020-11-2013.2113.5313.1413.461.89%0.52%-0.94%4,757,60063,702,000105%13.391.62%13.280.36%13.31-0.04%13.59-0.53%-0.24%
2020-11-1913.1313.3013.0013.210.30%0.25%-3.30%2,945,00038,807,00057%13.18-0.37%13.23-0.62%13.32-0.49%13.66-0.75%-0.23%
2020-11-1813.3013.3913.1313.17-1.13%-0.42%-4.32%3,782,30050,023,00065%13.23-0.39%13.32-0.51%13.38-0.82%13.76-0.41%-0.18%
2020-11-1713.5013.5013.1713.32-1.19%0.32%-3.62%4,192,90055,674,00067%13.28-1.29%13.38-0.73%13.49-1.12%13.82-0.57%-0.20%
2020-11-1613.4513.5613.3813.480.15%0.21%-3.02%3,570,30048,028,00049%13.450.13%13.48-0.70%13.65-1.11%13.900.09%-0.22%
2020-11-1313.5613.5813.3213.46-0.15%0.19%-3.07%3,761,30050,529,00048%13.43-1.02%13.58-1.28%13.80-0.46%13.890.12%-0.34%
2020-11-1213.6313.7513.4513.48-0.88%-0.69%-2.81%3,008,70040,837,00035%13.57-0.72%13.75-1.14%13.86-0.65%13.870.46%-0.52%
2020-11-1113.8913.9813.4813.60-2.16%-0.53%-1.49%5,737,90078,447,00061%13.67-1.93%13.91-0.29%13.95-0.26%13.810.39%-0.80%
2020-11-1014.1114.1713.7813.90-1.49%-0.29%1.08%5,303,90073,942,00049%13.94-0.96%13.95-0.46%13.99-0.17%13.75-0.57%-1.20%
2020-11-0913.9114.1813.9014.111.58%0.24%2.02%7,324,100103,091,00061%14.081.54%14.020.30%14.010.58%13.83-0.65%-1.39%
2020-11-0614.2114.3513.6713.89-2.25%0.19%-0.22%9,619,400133,358,00077%13.86-1.90%13.98-0.49%13.930.42%13.92-0.42%-1.39%
2020-11-0513.9214.2713.8814.212.82%0.56%1.65%9,161,800129,467,00077%14.131.43%14.041.08%13.871.22%13.98-0.27%-1.34%
2020-11-0413.8614.1713.7513.82-0.86%-0.80%-1.41%8,086,100112,656,00070%13.93-0.85%13.890.74%13.710.68%14.02-0.58%-1.31%
2020-11-0313.8114.5613.7113.942.20%-0.79%-1.13%14,200,600199,539,000125%14.053.39%13.792.13%13.62-0.70%14.10-0.74%-1.25%
2020-11-0213.3813.7513.2513.642.02%0.36%-3.97%8,420,900114,448,00076%13.59-0.23%13.510.16%13.71-1.46%14.20-1.12%-1.16%
2020-10-3013.5514.0513.3013.37-1.04%-1.85%-6.93%11,728,000159,755,000107%13.622.06%13.48-1.94%13.91-1.05%14.37-1.72%-1.01%
2020-10-2913.5513.6013.1013.51-1.82%1.22%-7.57%13,119,600175,104,000118%13.35-1.07%13.75-2.74%14.06-1.75%14.62-2.34%-0.77%
2020-10-2813.7513.8713.2513.76-1.71%1.99%-8.06%20,791,900280,503,000193%13.49-5.72%14.14-3.80%14.31-3.60%14.97-3.57%-0.44%
2020-10-2715.3515.3514.0014.00-9.97%-2.16%-9.79%19,090,400273,161,000202%14.31-6.54%14.70-3.34%14.85-3.15%15.52-2.46%0.04%
2020-10-2614.8015.6114.6115.555.14%1.56%-2.28%8,667,900132,711,000108%15.311.76%15.20-0.12%15.33-0.80%15.91-0.70%0.40%
2020-10-2315.1515.3714.7814.79-3.08%-1.70%-7.70%5,761,30086,687,00060%15.05-0.97%15.22-1.36%15.45-1.71%16.020.08%0.72%
2020-10-2215.2315.3614.9915.26-0.78%0.43%-4.70%4,740,20072,022,00045%15.19-1.36%15.43-1.28%15.72-1.66%16.010.01%0.87%
2020-10-2115.8315.8315.2115.38-2.35%-0.15%-3.94%6,084,80093,727,00060%15.40-1.36%15.63-1.77%15.98-1.47%16.010.08%0.87%
2020-10-2015.7815.8015.4215.750.64%0.86%-1.55%6,803,800106,239,00071%15.62-1.38%15.91-1.95%16.22-0.67%16.000.14%0.87%
2020-10-1916.2816.2815.5715.65-2.61%-1.16%-2.03%7,141,900113,081,00079%15.83-2.21%16.23-1.43%16.330.06%15.980.34%0.86%
2020-10-1616.5216.6315.9816.07-2.43%-0.75%0.94%9,107,500147,456,000109%16.19-2.35%16.46-0.25%16.320.98%15.920.68%0.88%
2020-10-1516.6216.9016.3616.47-0.66%-0.67%4.15%8,805,300145,999,000115%16.58-0.08%16.501.26%16.170.86%15.810.98%0.86%
2020-10-1416.2716.8516.2516.581.16%-0.09%5.88%10,779,200178,880,000151%16.601.74%16.301.97%16.031.38%15.661.29%0.83%
2020-10-1316.1816.5616.0516.390.00%0.48%6.02%8,763,100142,948,000134%16.311.07%15.981.11%15.811.24%15.461.07%0.74%