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
2019-12-0520.1520.5819.8220.220.55%0.66%-5.20%1,033,40020,758,00070%20.09-0.90%20.05-0.02%20.61-1.92%21.33-0.86%-0.36%
2019-12-0420.0920.5619.5420.11-0.30%-0.78%-6.53%970,80019,677,00066%20.271.99%20.06-3.23%21.01-1.23%21.52-0.85%-0.23%
2019-12-0319.5320.2919.5320.170.60%1.49%-7.05%1,344,60026,721,00089%19.87-0.99%20.73-2.81%21.27-1.32%21.70-1.12%-0.07%
2019-12-0220.0020.8419.3720.05-5.47%-0.11%-8.64%2,788,20055,966,000192%20.07-7.34%21.33-4.17%21.56-3.33%21.95-2.20%0.13%
2019-11-2923.5523.5521.2121.21-10.01%-2.09%-5.48%3,179,50068,875,000269%21.66-7.41%22.25-3.30%22.30-2.21%22.44-1.29%0.42%
2019-11-2823.0023.7122.7623.572.61%0.75%3.69%1,172,40027,428,000123%23.402.55%23.011.63%22.800.70%22.730.74%0.69%
2019-11-2722.6123.0022.2922.971.91%0.68%1.79%973,70022,214,00094%22.811.49%22.650.60%22.650.01%22.570.48%0.81%
2019-11-2622.5122.8322.3022.540.00%0.27%0.37%469,10010,545,00046%22.48-0.20%22.51-0.45%22.64-0.09%22.460.39%0.90%
2019-11-2522.2522.8322.2522.54-0.27%0.07%0.76%712,80016,056,00068%22.530.04%22.61-0.36%22.660.17%22.370.55%0.91%
2019-11-2222.9522.9522.2222.60-1.01%0.37%1.59%1,238,50027,887,000117%22.52-1.39%22.69-0.32%22.62-0.19%22.250.54%0.91%
2019-11-2122.8523.1122.6022.83-0.09%-0.02%3.18%826,40018,870,00079%22.830.18%22.770.69%22.670.69%22.130.51%0.92%
2019-11-2022.740.000.0022.850.97%0.25%3.79%1,049,20023,913,000103%22.790.56%22.610.10%22.510.84%22.020.72%0.91%
2019-11-1922.5322.8622.1922.630.44%-0.15%3.54%822,10018,633,00082%22.671.37%22.590.78%22.320.85%21.860.83%0.86%
2019-11-1823.1923.1922.0322.53-1.53%0.76%3.94%944,60021,120,00092%22.36-1.43%22.410.74%22.140.94%21.680.70%0.81%
2019-11-1522.3623.1022.0322.882.33%0.87%6.29%1,564,50035,488,000149%22.682.15%22.252.00%21.931.46%21.531.41%0.81%
2019-11-1421.6722.4021.3922.363.71%0.69%5.34%1,797,00039,905,000172%22.213.49%21.812.68%21.621.42%21.232.00%0.71%
2019-11-1321.9921.9921.2021.561.17%0.48%3.61%768,70016,494,00072%21.461.13%21.24-0.23%21.310.40%20.811.30%0.48%
2019-11-1221.2021.4420.6821.310.52%0.43%3.74%734,20015,578,00064%21.220.62%21.29-0.02%21.230.52%20.540.53%0.29%
2019-11-1121.1421.7720.7521.20-1.72%0.54%3.75%936,00019,737,00077%21.09-1.87%21.300.08%21.120.19%20.430.50%0.21%
2019-11-0821.2421.7820.6121.571.36%0.38%6.09%1,245,60026,767,000102%21.491.21%21.281.56%21.081.18%20.330.73%0.10%
2019-11-0720.9121.5520.9121.280.14%0.23%5.42%675,20014,336,00054%21.231.15%20.950.27%20.831.76%20.190.35%0.02%
2019-11-0621.0021.2520.6221.251.87%1.24%5.65%788,00016,540,00059%20.991.11%20.900.77%20.471.68%20.110.27%0.00%
2019-11-0521.3121.3520.5020.860.38%0.48%3.99%1,131,70023,494,00082%20.76-0.92%20.742.08%20.130.64%20.060.33%0.00%
2019-11-0420.7221.3720.5320.780.39%-0.83%3.94%1,415,60029,661,000106%20.952.20%20.312.87%20.010.98%19.990.63%0.00%
2019-11-0119.7720.7519.6120.704.70%0.96%4.19%1,432,50029,370,000112%20.504.38%19.750.84%19.810.49%19.870.40%-0.05%
2019-10-3119.1519.9818.8119.772.44%0.65%-0.10%1,752,60034,425,000141%19.642.33%19.58-0.37%19.72-0.38%19.79-0.21%-0.05%
2019-10-3020.0820.0818.7019.30-3.98%0.55%-2.68%1,630,20031,291,000142%19.20-3.78%19.65-1.48%19.79-0.94%19.83-0.64%0.02%
2019-10-2920.3920.3919.7220.100.15%0.76%0.71%1,438,00028,687,000144%19.950.25%19.95-0.10%19.980.01%19.96-0.30%0.09%
2019-10-2820.1720.1719.6220.07-0.45%0.85%0.26%1,310,30026,075,000136%19.90-0.50%19.97-0.21%19.980.16%20.02-0.61%0.13%
2019-10-2520.4820.4819.8020.160.00%0.81%0.09%1,395,50027,908,000141%20.00-0.02%20.010.09%19.940.19%20.14-0.04%0.25%