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:
中科金财( 002657.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-08105.9500.314%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
2019-03-2119.6020.7719.3819.951.22%-0.53%-1.70%30,993,800621,651,000112%20.063.52%19.781.58%19.660.21%20.30-0.45%1.04%
2019-03-2018.9619.9618.7719.710.46%1.72%-3.32%23,547,000456,238,00077%19.38-2.30%19.47-0.52%19.62-2.67%20.390.37%1.41%
2019-03-1919.2620.4019.1819.620.15%-1.07%-3.40%18,568,800368,281,00058%19.832.92%19.58-0.37%20.16-3.31%20.310.99%1.61%
2019-03-1818.8919.7018.7819.592.40%1.66%-2.60%21,395,900412,318,00064%19.27-1.93%19.65-4.05%20.85-0.36%20.110.96%1.66%
2019-03-1520.0720.4718.7219.13-2.84%-2.65%-3.97%22,845,200448,921,00067%19.65-1.65%20.48-4.68%20.930.73%19.920.92%1.72%
2019-03-1420.2021.1819.0119.69-6.42%-1.45%-0.25%24,184,200483,193,00072%19.98-6.88%21.480.15%20.77-0.45%19.741.10%1.74%
2019-03-1322.1022.4020.6821.04-5.05%-1.93%7.76%31,637,100678,776,000102%21.46-4.17%21.453.37%20.872.26%19.531.82%1.74%
2019-03-1221.6822.9821.6822.166.08%-1.02%15.56%41,054,000919,099,000134%22.3912.09%20.753.31%20.414.52%19.182.25%2.08%
2019-03-1119.8120.8919.1020.8910.01%4.59%11.38%26,176,800522,856,00078%19.973.36%20.091.24%19.521.98%18.760.58%2.92%
2019-03-0818.9520.1818.6118.99-6.82%-1.73%1.84%32,913,100636,004,000102%19.32-6.70%19.841.86%19.141.50%18.651.90%2.95%
2019-03-0720.0021.4719.6020.381.85%-1.60%11.37%44,753,000926,913,000155%20.716.97%19.485.52%18.864.33%18.303.23%3.04%
2019-03-0618.1020.0117.9120.0110.01%3.34%12.88%46,152,000893,644,000170%19.369.81%18.464.18%18.081.78%17.732.34%2.92%
2019-03-0517.3018.3417.0118.192.19%3.15%5.02%27,041,300476,854,000107%17.63-1.74%17.720.91%17.76-1.32%17.321.48%2.77%
2019-03-0417.5018.6817.2617.802.06%-0.81%4.29%37,809,100678,512,000161%17.952.61%17.56-0.96%18.000.01%17.071.63%2.94%
2019-03-0117.0018.1516.9417.443.20%-0.29%3.84%27,914,900488,229,000134%17.492.58%17.73-2.28%18.002.44%16.801.10%2.85%
2019-02-2817.4017.4516.6116.90-5.64%-0.88%1.73%24,991,700426,118,000133%17.05-6.41%18.14-1.47%17.571.64%16.611.02%2.76%
2019-02-2718.7118.8617.3817.91-4.38%-1.69%8.92%48,322,600880,312,000310%18.22-2.68%18.416.40%17.294.71%16.445.28%2.67%
2019-02-2618.7318.7318.1818.739.98%0.06%19.91%41,337,200773,732,000380%18.729.91%17.3116.86%16.5113.71%15.6210.61%2.18%
2019-02-2517.0317.0317.0317.0310.01%0.00%20.59%2,290,30039,003,00029%17.0313.93%14.811.79%14.521.33%14.120.90%1.10%
2019-02-2214.1515.4813.9315.4810.02%3.56%10.60%24,478,900365,904,000279%14.954.91%14.553.14%14.332.86%14.002.83%0.95%
2019-02-2113.8914.6413.8514.071.30%-1.25%3.37%15,138,700215,694,000222%14.252.85%14.111.59%13.931.61%13.611.99%0.60%
2019-02-2014.0014.0513.7213.89-1.35%0.27%4.08%7,467,600103,452,000128%13.85-1.69%13.890.76%13.711.03%13.350.82%0.27%
2019-02-1913.6314.7513.4714.083.61%-0.08%6.37%16,639,700234,464,000322%14.094.90%13.783.89%13.573.37%13.243.20%0.00%
2019-02-1813.2013.5913.1613.593.90%1.17%5.95%7,062,60094,875,000174%13.432.09%13.271.39%13.131.36%12.830.76%-0.39%
2019-02-1513.1113.2513.0313.08-0.46%-0.59%2.75%4,320,60056,852,000115%13.160.25%13.080.81%12.950.98%12.730.18%-0.47%
2019-02-1413.0413.3213.0013.140.84%0.11%3.41%5,188,80068,103,000143%13.130.99%12.981.25%12.831.92%12.710.18%-0.50%
2019-02-1312.8013.1412.7113.031.80%0.26%2.73%6,238,30081,076,000181%13.002.03%12.822.16%12.591.61%12.680.36%-0.52%
2019-02-1212.7212.8512.6012.801.19%0.49%1.27%3,614,30046,035,000118%12.741.33%12.552.27%12.390.52%12.64-0.26%-0.56%
2019-02-1112.4012.6612.3412.652.76%0.64%-0.17%3,321,40041,750,000109%12.572.86%12.270.83%12.32-0.70%12.67-0.54%-0.53%
2019-02-0112.0312.3212.0312.310.00%0.73%-3.38%2,346,50028,676,00076%12.221.39%12.17-0.81%12.41-1.16%12.74-0.67%-0.47%