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:
科大国创( 300520.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-103038.83012.702%2
2020-01-10886.1404.190%增发
2020-01-10871.4803.643%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
2020-01-2220.6821.9820.4221.904.73%2.65%8.30%11,658,600248,741,000125%21.341.34%20.981.56%20.801.56%20.221.20%0.86%
2020-01-2120.4021.5020.2220.911.95%-0.68%4.65%9,652,400203,213,000110%21.053.46%20.650.87%20.481.10%19.980.95%0.77%
2020-01-2020.6020.7519.8020.510.54%0.79%3.62%7,861,000159,968,00091%20.35-0.54%20.470.71%20.260.60%19.790.64%0.72%
2020-01-1720.5520.9420.1720.40-0.78%-0.29%3.72%7,648,500156,488,00091%20.46-0.52%20.330.70%20.140.90%19.670.65%0.70%
2020-01-1620.2820.9720.0620.560.49%-0.03%5.20%11,777,700242,222,000148%20.572.79%20.191.48%19.961.51%19.541.14%0.65%
2020-01-1519.5120.5219.2320.464.92%2.26%5.89%11,720,400234,502,000157%20.010.11%19.891.05%19.661.18%19.320.89%0.56%
2020-01-1419.8020.4819.3819.50-1.52%-2.43%1.82%11,423,700228,318,000169%19.991.96%19.691.67%19.431.34%19.151.17%0.48%
2020-01-1319.5819.8619.2119.801.18%1.01%4.60%8,173,400160,213,000125%19.601.05%19.361.36%19.170.87%18.930.67%0.41%
2020-01-1019.2019.7519.0019.572.25%0.89%4.07%9,461,000183,522,000153%19.401.53%19.101.14%19.010.91%18.800.71%0.37%
2020-01-0918.6619.5018.6619.143.52%0.18%2.51%8,867,500169,421,000157%19.112.64%18.890.75%18.840.65%18.670.63%0.33%
2020-01-0818.7518.9418.3218.49-2.43%-0.67%-0.35%5,694,700106,006,000106%18.62-1.08%18.75-0.10%18.720.08%18.560.23%0.31%
2020-01-0718.7318.9718.6218.950.37%0.70%2.37%5,240,80098,619,000106%18.820.06%18.770.26%18.700.41%18.510.48%0.31%
2020-01-0618.4019.1518.3118.881.12%0.39%2.48%6,573,500123,626,000137%18.810.87%18.720.56%18.620.46%18.420.43%0.27%
2020-01-0318.7918.8518.4518.67-0.48%0.13%1.77%4,322,60080,594,00092%18.65-0.16%18.610.32%18.540.30%18.350.13%0.27%
2020-01-0218.5818.8118.3818.761.57%0.46%2.40%5,776,400107,866,000122%18.670.85%18.560.47%18.480.54%18.320.25%0.31%
2019-12-3118.6518.7318.3418.47-1.76%-0.25%1.07%4,987,40092,352,000108%18.520.12%18.470.34%18.380.49%18.280.14%0.34%
2019-12-3017.7018.9717.5618.804.56%1.65%3.02%8,139,200150,536,000176%18.500.69%18.410.80%18.291.02%18.250.39%0.41%
2019-12-2718.6418.7417.9017.98-1.75%-2.12%-1.09%4,459,90081,924,000101%18.370.64%18.260.85%18.110.17%18.180.30%0.45%
2019-12-2618.2318.4418.0818.300.33%0.26%0.97%3,589,80065,522,00079%18.250.48%18.110.84%18.08-0.19%18.130.34%0.50%
2019-12-2517.8018.3617.8018.241.79%0.42%0.98%4,694,70085,274,00099%18.162.19%17.96-0.18%18.11-0.15%18.060.39%0.56%
2019-12-2417.6117.9517.5917.921.82%0.82%-0.41%2,343,20041,648,00048%17.77-0.25%17.99-0.89%18.14-0.35%17.990.22%0.60%
2019-12-2318.1518.1617.5217.60-2.82%-1.22%-1.97%3,914,00069,741,00080%17.82-2.12%18.15-0.73%18.21-0.14%17.950.16%0.62%
2019-12-2018.3618.4817.9618.11-1.36%-0.51%1.03%5,523,900100,553,000119%18.20-0.91%18.29-0.15%18.230.38%17.930.38%0.65%
2019-12-1918.3518.5918.2118.360.82%-0.06%2.81%4,677,10085,925,000111%18.370.40%18.310.63%18.160.77%17.860.56%0.60%
2019-12-1818.2118.5418.1318.21-0.11%-0.48%2.53%4,446,60081,360,000112%18.300.15%18.200.74%18.020.82%17.760.55%0.54%
2019-12-1718.2818.4218.1718.23-0.27%-0.22%3.21%5,060,00092,446,000137%18.271.15%18.061.04%17.880.94%17.660.79%0.43%
2019-12-1617.8718.3117.7218.282.47%1.21%4.31%5,872,400106,065,000172%18.061.05%17.881.11%17.710.86%17.520.80%0.31%
2019-12-1317.7618.0817.7317.840.62%-0.19%2.62%5,371,80096,016,000180%17.871.00%17.681.08%17.560.76%17.390.81%0.22%
2019-12-1217.5317.9717.3017.731.08%0.19%2.81%5,758,100101,900,000220%17.701.49%17.491.01%17.430.90%17.250.94%0.13%
2019-12-1117.3117.6717.1117.540.00%0.59%2.67%4,553,50079,398,000206%17.441.40%17.320.59%17.270.66%17.080.83%0.01%