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:
中科创达( 300496.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-1180.5500.199%2
2019-11-0372.0500.180%
2019-11-0377.1600.190%
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
2019-07-1730.5131.1730.3530.820.78%-0.05%3.60%7,371,000227,281,000135%30.830.88%30.401.80%30.001.10%29.750.24%-0.09%
2019-07-1629.9830.9629.9030.580.92%0.05%3.04%7,794,400238,229,000143%30.562.19%29.871.55%29.671.38%29.68-0.33%-0.02%
2019-07-1528.7430.6028.6730.305.43%1.30%1.76%9,056,700270,885,000162%29.914.22%29.411.64%29.271.05%29.78-0.80%0.15%
2019-07-1228.8029.0428.2128.74-0.79%0.14%-4.25%5,033,300144,458,00079%28.70-1.54%28.93-0.24%28.96-0.87%30.02-0.12%0.49%
2019-07-1129.1929.5628.8028.970.10%-0.62%-3.60%3,780,700110,206,00060%29.150.40%29.00-0.01%29.22-0.60%30.05-0.06%0.51%
2019-07-1029.3329.4828.7328.94-0.10%-0.33%-3.76%3,535,600102,656,00054%29.040.69%29.01-0.92%29.39-0.98%30.07-0.01%0.50%
2019-07-0929.0429.1628.5228.97-0.21%0.47%-3.67%3,920,100113,035,00057%28.84-0.89%29.28-1.13%29.68-1.69%30.070.00%0.48%
2019-07-0829.8029.8028.6529.03-3.30%-0.22%-3.47%6,667,700193,991,00095%29.09-2.83%29.61-1.73%30.20-1.51%30.07-0.36%0.46%
2019-07-0529.7330.2129.6030.020.81%0.26%-0.54%4,434,500132,780,00064%29.94-0.25%30.13-1.62%30.660.39%30.18-0.09%0.53%
2019-07-0430.2230.5529.6729.78-1.42%-0.79%-1.42%4,850,600145,594,00062%30.02-1.05%30.63-0.82%30.540.23%30.210.59%0.63%
2019-07-0331.0031.1429.9630.21-3.02%-0.41%0.60%6,954,500210,949,00086%30.33-2.98%30.880.62%30.470.40%30.030.98%0.56%
2019-07-0231.0031.8230.9031.15-0.35%-0.36%4.74%7,838,500245,062,00095%31.261.06%30.691.42%30.351.27%29.741.39%0.44%
2019-07-0130.3331.8030.0731.267.50%1.05%6.57%13,538,500418,833,000166%30.946.23%30.262.78%29.971.28%29.332.59%0.23%
2019-06-2829.7629.7628.7729.08-2.25%-0.14%1.71%5,007,400145,828,00058%29.12-1.93%29.44-0.12%29.59-0.99%28.590.03%-0.19%
2019-06-2729.2529.9629.2129.751.29%0.19%4.08%6,214,200184,524,00070%29.690.84%29.48-0.68%29.890.91%28.58-0.13%-0.22%
2019-06-2629.0829.9429.0829.370.20%-0.26%2.62%5,490,400161,673,00060%29.450.87%29.68-1.13%29.621.22%28.62-0.19%-0.24%
除权分界线,2019年06月26日,10股派0.900元(以下数据已经复权)
2019-06-2529.9129.9428.8029.31-1.58%0.41%2.22%6,211,600181,879,00067%29.19-3.05%30.021.01%29.261.38%28.67-0.17%-0.27%
2019-06-2430.1731.0429.7329.78-1.81%-1.09%3.68%7,177,800216,765,00076%30.11-0.16%29.722.25%28.862.86%28.720.31%-0.30%
2019-06-2129.2730.7629.2730.336.01%0.57%5.92%14,195,500429,383,000152%30.166.17%29.064.50%28.061.68%28.630.87%-0.36%
2019-06-2027.9528.9827.6228.612.14%0.72%0.79%9,011,600256,784,000100%28.411.56%27.812.98%27.60-0.71%28.39-0.07%-0.57%
2019-06-1927.8928.4527.5128.015.14%0.15%-1.39%11,634,100326,432,000132%27.975.63%27.01-0.58%27.79-0.97%28.41-0.25%-0.72%
2019-06-1826.2026.7726.1026.642.19%0.62%-6.45%7,265,000193,006,00084%26.480.73%27.16-2.90%28.06-1.84%28.48-0.69%-0.72%
2019-06-1727.3927.3925.6426.07-7.32%-0.82%-9.08%14,337,600378,168,000162%26.29-8.42%27.97-5.13%28.59-2.79%28.67-1.62%-0.73%
2019-06-1429.5129.7128.1228.13-4.84%-2.00%-3.49%9,570,100275,566,000123%28.70-3.69%29.49-0.85%29.41-0.14%29.15-0.22%-0.70%
2019-06-1329.5830.2929.4329.560.07%-0.82%1.20%7,853,200234,754,000104%29.80-0.21%29.740.83%29.450.63%29.21-0.40%-0.73%
2019-06-1229.9130.2929.4629.54-1.27%-1.09%0.73%7,246,200217,078,00092%29.871.63%29.491.20%29.270.81%29.33-0.44%-0.71%
2019-06-1129.0229.9828.4529.922.78%1.81%1.58%10,786,900317,973,000131%29.391.68%29.140.97%29.030.77%29.46-0.50%-0.66%
2019-06-1028.5629.2128.3129.112.10%0.72%-1.67%6,461,100187,325,00076%28.900.94%28.860.34%28.81-0.06%29.60-0.27%-0.63%
2019-06-0628.6728.9928.2828.51-0.56%-0.43%-3.95%6,261,700179,854,00069%28.63-0.51%28.77-0.04%28.83-0.49%29.68-1.28%-0.62%
2019-06-0528.7129.0628.4728.670.00%-0.39%-4.64%5,419,300156,458,00053%28.780.57%28.78-0.25%28.97-1.38%30.07-1.50%-0.46%