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:
和科达( 002816.SZ 深证)
板块 :次新股   
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
2020-08-1137.4238.0636.6737.00-1.36%-1.19%4.61%1,449,20054,264,000104%37.44-0.15%37.260.56%36.771.34%35.371.17%0.83%
2020-08-1037.0038.4836.7037.511.38%0.02%7.28%1,735,70065,090,000134%37.501.73%37.051.82%36.282.12%34.961.72%0.66%
2020-08-0736.7937.4736.1037.000.27%0.37%7.64%1,754,20064,664,000144%36.860.13%36.391.86%35.531.79%34.371.67%0.42%
2020-08-0637.1937.7035.8236.901.23%0.24%9.15%1,929,80071,042,000169%36.813.29%35.723.14%34.912.41%33.811.98%0.19%
2020-08-0534.6636.8534.6636.455.07%2.27%9.95%2,219,90079,121,000204%35.643.64%34.643.21%34.092.99%33.151.67%-0.10%
2020-08-0434.0134.8634.0134.691.85%0.87%6.39%1,442,00049,593,000145%34.392.48%33.562.06%33.101.94%32.610.67%-0.32%
2020-08-0332.2934.2932.2934.065.81%1.49%5.16%1,741,70058,450,000180%33.564.86%32.882.81%32.472.37%32.390.52%-0.35%
2020-07-3132.1932.2731.2832.190.00%0.58%-0.10%771,20024,682,00082%32.01-0.57%31.980.61%31.72-0.11%32.22-0.04%-0.34%
2020-07-3032.5732.5731.8632.19-0.03%0.01%-0.15%725,10023,339,00074%32.191.23%31.790.97%31.75-0.17%32.24-0.57%-0.35%
2020-07-2931.1632.3631.0032.202.88%1.27%-0.69%904,70028,767,00080%31.801.48%31.48-0.42%31.81-0.76%32.42-0.47%-0.30%
2020-07-2831.9131.9131.0031.300.35%-0.11%-3.92%657,00020,586,00054%31.330.18%31.62-0.90%32.05-0.84%32.58-0.53%-0.25%
2020-07-2731.9531.9930.3131.19-2.53%-0.28%-4.77%890,70027,858,00068%31.28-2.40%31.91-1.52%32.32-0.86%32.75-0.66%-0.19%
2020-07-2432.3932.8331.5032.00-1.17%-0.14%-2.95%1,145,90036,722,00079%32.05-0.60%32.40-0.97%32.60-0.08%32.97-0.61%-0.12%
2020-07-2332.7632.9931.9032.38-1.88%0.43%-2.39%1,185,50038,220,00079%32.24-2.24%32.71-0.71%32.63-0.81%33.17-0.95%-0.01%
2020-07-2233.1033.1732.7933.000.00%0.07%-1.47%1,004,60033,130,00061%32.98-0.13%32.950.89%32.89-0.22%33.49-0.50%0.12%
2020-07-2133.3533.3532.8033.00-0.36%-0.06%-1.96%964,10031,835,00053%33.020.50%32.66-0.57%32.96-0.30%33.660.35%0.18%
2020-07-2032.0933.2832.0933.122.29%0.80%-1.26%1,048,70034,456,00055%32.862.05%32.84-0.41%33.06-0.42%33.540.62%0.10%
2020-07-1732.9533.1431.2332.38-1.88%0.57%-2.87%1,216,60039,171,00058%32.20-3.07%32.98-1.02%33.20-0.90%33.34-0.16%-0.04%
2020-07-1634.3534.3532.5033.00-1.79%-0.65%-1.17%2,071,60068,809,000103%33.22-0.29%33.32-0.31%33.50-1.10%33.39-0.04%-0.03%
2020-07-1533.2833.7332.6933.60-0.24%0.86%0.59%1,352,00045,039,00071%33.31-0.43%33.42-0.69%33.88-0.59%33.400.02%-0.01%
2020-07-1433.7533.9933.0133.68-0.06%0.66%0.85%1,553,00051,960,00082%33.460.00%33.65-1.24%34.080.67%33.400.07%0.02%
2020-07-1334.1034.1033.1133.70-1.17%0.72%0.98%2,477,40082,890,000133%33.46-2.07%34.08-1.02%33.851.24%33.370.05%0.04%
2020-07-1034.6434.8533.7934.10-1.50%-0.19%2.23%1,534,10052,413,00087%34.17-1.13%34.431.50%33.440.43%33.360.44%0.09%
2020-07-0935.5735.5933.9034.62-2.67%0.19%4.24%2,923,500101,024,000152%34.560.33%33.923.37%33.301.25%33.210.31%0.09%
2020-07-0832.4935.6032.2035.579.41%3.27%7.43%2,604,70089,714,000147%34.447.57%32.812.36%32.891.47%33.110.15%0.14%
2020-07-0731.6732.8831.1232.512.65%1.54%-1.66%1,689,20054,085,00092%32.020.84%32.06-0.84%32.41-0.72%33.06-0.51%0.24%
2020-07-0632.8833.1831.1131.67-4.03%-0.26%-4.69%2,730,20086,691,000150%31.75-3.74%32.33-2.51%32.65-1.70%33.23-0.77%0.37%
2020-07-0333.0033.3032.8133.00-0.81%0.04%-1.45%961,50031,717,00060%32.99-0.94%33.16-0.15%33.210.31%33.49-0.06%0.53%
2020-07-0232.9633.6032.9433.27-0.06%-0.09%-0.70%972,00032,369,00058%33.300.34%33.21-0.08%33.11-0.65%33.500.23%0.66%
2020-07-0133.0033.9032.7333.290.00%0.31%-0.41%1,331,70044,197,00074%33.190.04%33.240.53%33.32-0.71%33.430.28%0.81%