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
2020-01-2321.6122.1320.9221.78-0.09%0.43%1.06%1,108,30024,035,000146%21.690.78%21.570.07%21.63-0.14%21.550.11%-0.08%
2020-01-2221.2421.8020.0821.802.44%1.31%1.27%1,117,80024,053,000157%21.520.31%21.56-0.48%21.660.08%21.53-0.04%-0.10%
2020-01-2121.7021.7421.2221.28-2.16%-0.80%-1.19%533,00011,434,00073%21.45-1.31%21.66-0.44%21.640.07%21.54-0.06%-0.11%
2020-01-2021.9621.9621.4721.75-0.23%0.06%0.94%561,90012,214,00074%21.74-0.02%21.760.45%21.630.45%21.55-0.02%-0.12%
2020-01-1721.8522.0921.5521.80-0.41%0.27%1.15%863,30018,770,000101%21.74-0.16%21.660.45%21.530.36%21.55-0.22%-0.13%
2020-01-1621.3622.0821.0121.892.58%0.52%1.35%1,378,80030,026,000143%21.782.42%21.571.66%21.460.73%21.600.06%-0.11%
2020-01-1521.3421.5021.1421.34-0.65%0.37%-1.14%573,80012,200,00061%21.26-0.36%21.21-0.08%21.30-0.50%21.59-0.03%-0.11%
2020-01-1421.1421.5921.0321.481.61%0.66%-0.52%524,10011,184,00053%21.341.50%21.23-0.34%21.41-0.26%21.59-0.09%-0.08%
2020-01-1321.3021.3520.7021.14-0.80%0.55%-2.18%511,50010,754,00051%21.02-1.45%21.30-0.97%21.46-0.48%21.61-0.28%-0.05%
2020-01-1021.5521.5721.1821.31-1.11%-0.11%-1.67%440,0009,387,00042%21.33-0.84%21.51-0.25%21.57-0.52%21.67-0.22%0.02%
2020-01-0921.5521.8021.3821.55-0.32%0.16%-0.77%595,30012,808,00053%21.52-0.26%21.56-0.18%21.68-0.11%21.72-0.13%0.09%
2020-01-0821.7221.8621.3821.62-0.60%0.23%-0.58%1,214,00026,187,000105%21.57-0.07%21.60-0.58%21.700.07%21.75-0.16%0.15%
2020-01-0721.7021.8021.3021.750.79%0.76%-0.14%971,80020,976,00088%21.59-0.25%21.73-0.17%21.69-0.08%21.78-0.15%0.21%
2020-01-0621.8422.0021.4421.58-2.22%-0.28%-1.07%1,514,50032,774,000138%21.64-1.07%21.770.18%21.70-0.27%21.81-0.12%0.29%
2020-01-0321.9422.1821.6922.071.75%0.90%1.05%1,943,00042,500,000192%21.870.60%21.730.55%21.76-0.03%21.840.06%0.41%
2020-01-0221.7621.9321.3721.690.42%-0.24%-0.63%870,80018,934,00093%21.741.29%21.61-0.35%21.77-0.18%21.830.05%0.51%
2019-12-3121.9321.9321.1021.60-0.46%0.62%-1.00%1,123,20024,111,000112%21.47-1.03%21.69-0.96%21.81-0.51%21.820.22%0.62%
2019-12-3021.9121.9121.5821.70-1.27%0.05%-0.32%549,00011,907,00057%21.69-1.14%21.90-0.24%21.92-0.15%21.770.19%0.66%
2019-12-2722.2522.2521.7921.98-0.95%0.18%1.16%959,80021,058,000102%21.94-0.03%21.95-0.04%21.950.09%21.730.43%0.69%
2019-12-2622.0022.2021.7922.190.41%1.11%2.57%1,380,60030,298,000151%21.95-0.08%21.96-0.02%21.930.18%21.640.49%0.50%
2019-12-2521.9622.1221.8022.100.64%0.62%2.65%848,80018,642,000104%21.96-0.02%21.960.20%21.890.30%21.530.47%0.34%
2019-12-2422.2522.2521.7521.96-0.05%-0.04%2.48%661,70014,536,00085%21.970.07%21.920.27%21.830.86%21.430.42%0.23%
2019-12-2322.0422.4621.8021.970.05%0.08%2.96%996,90021,884,000130%21.950.56%21.860.43%21.640.68%21.340.69%0.16%
2019-12-2021.9022.0921.6921.960.41%0.60%3.63%797,30017,404,000106%21.830.19%21.761.18%21.500.79%21.191.12%0.04%
2019-12-1921.7022.1621.5821.870.51%0.38%4.36%1,047,10022,813,000127%21.790.35%21.511.02%21.330.95%20.961.00%-0.17%
2019-12-1820.9422.3020.8721.764.16%0.23%4.87%1,479,60032,124,000181%21.714.22%21.292.33%21.131.76%20.751.15%-0.36%
2019-12-1720.6621.3020.6520.890.34%0.28%1.83%869,10018,104,000110%20.830.27%20.810.28%20.760.11%20.510.66%-0.56%
2019-12-1620.8220.9320.5820.820.24%0.22%2.16%429,0008,912,00051%20.77-0.11%20.750.13%20.740.04%20.380.46%-0.74%
2019-12-1320.6921.1220.5920.770.44%-0.13%2.39%714,40014,857,00067%20.800.70%20.720.11%20.730.94%20.29-1.47%-1.00%
2019-12-1220.5820.8420.4520.680.00%0.14%0.45%464,7009,597,00035%20.65-0.14%20.70-0.11%20.540.56%20.59-1.11%-0.99%