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   
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
2020-07-1020.9121.4620.2020.41-2.02%-1.71%5.19%9,250,200192,077,000118%20.770.20%20.501.68%20.111.80%19.401.14%0.92%
2020-07-0919.9821.2919.9020.834.25%0.52%8.58%11,138,700230,825,000156%20.724.23%20.162.48%19.752.15%19.181.65%0.80%
2020-07-0819.7120.1019.6219.981.01%0.49%5.87%7,904,900157,173,000119%19.880.26%19.681.54%19.341.32%18.870.93%0.63%
2020-07-0719.5620.2619.3719.781.38%-0.26%5.78%12,039,000238,746,000194%19.832.58%19.382.36%19.082.27%18.701.55%0.53%
2020-07-0619.1219.6718.9019.513.01%0.92%5.95%10,117,400195,602,000186%19.332.45%18.932.11%18.661.86%18.411.24%0.37%
2020-07-0318.5819.4318.2618.942.93%0.37%4.13%9,786,100184,672,000199%18.872.99%18.541.85%18.321.41%18.191.11%0.23%
2020-07-0218.2818.5218.1118.400.77%0.42%2.28%5,693,800104,330,000126%18.320.74%18.201.08%18.070.42%17.990.44%0.05%
2020-07-0118.5418.5917.9518.26-1.24%0.39%1.95%5,682,700103,360,000132%18.190.34%18.010.53%17.990.21%17.910.47%-0.06%
2020-06-3017.3018.6217.3018.496.39%2.00%3.72%8,078,700146,454,000197%18.133.83%17.920.84%17.950.48%17.830.83%-0.14%
2020-06-2917.7617.9517.2517.38-3.23%-0.46%-1.70%3,612,00063,064,00095%17.46-2.38%17.77-1.21%17.87-0.47%17.68-0.20%-0.22%
2020-06-2417.9518.0617.7417.960.50%0.42%1.38%2,753,40049,244,00071%17.89-0.47%17.98-0.04%17.950.34%17.720.01%-0.19%
2020-06-2318.2018.2517.8417.87-1.71%-0.56%0.88%3,752,30067,429,00095%17.97-0.49%17.990.17%17.890.42%17.71-0.04%-0.16%
2020-06-2218.0018.2217.9018.181.45%0.67%2.59%4,134,40074,663,000108%18.060.74%17.960.85%17.820.74%17.72-0.06%-0.12%
2020-06-1917.9318.0617.7317.920.00%-0.03%1.06%3,385,90060,697,00089%17.930.23%17.810.60%17.680.95%17.73-0.12%-0.07%
2020-06-1817.9618.1017.6617.92-0.22%0.20%0.94%4,072,70072,839,000105%17.891.28%17.700.89%17.520.02%17.75-0.18%-0.01%
2020-06-1717.6017.9717.3517.962.45%1.70%0.98%4,750,90083,895,000117%17.660.64%17.551.31%17.51-0.12%17.79-0.61%0.05%
2020-06-1617.4117.7717.3417.531.98%-0.09%-2.04%3,460,30060,713,00081%17.550.84%17.32-0.75%17.54-0.51%17.90-0.68%0.17%
2020-06-1517.1817.5817.0317.190.12%-1.21%-4.59%3,692,30064,247,00075%17.402.14%17.45-0.69%17.62-0.88%18.02-0.33%0.32%
2020-06-1217.0117.2816.8017.17-1.32%0.79%-5.01%3,791,60064,591,00067%17.04-3.58%17.57-1.76%17.78-1.20%18.080.05%0.44%
除权分界线,2020年06月12日,10股派1.200元(以下数据已经复权)
2020-06-1117.7418.0617.3317.40-1.58%-1.51%-3.69%5,238,60093,179,00081%17.67-0.23%17.89-0.96%18.00-0.48%18.070.09%0.55%
2020-06-1018.0418.0417.5517.68-2.21%-0.16%-2.05%3,531,30062,956,00054%17.71-1.72%18.06-0.55%18.08-0.73%18.050.26%0.58%
2020-06-0918.0318.1317.9118.080.28%0.34%0.42%2,881,50052,264,00046%18.02-0.48%18.160.09%18.22-0.38%18.000.35%0.51%
2020-06-0818.4618.5117.8618.03-0.66%-0.41%0.50%3,615,90065,900,00059%18.110.61%18.14-0.47%18.290.25%17.940.46%0.43%
2020-06-0518.1818.2517.7818.15-0.27%0.86%1.63%3,996,90072,406,00066%18.000.06%18.23-0.55%18.240.80%17.860.47%0.31%
2020-06-0418.0918.2817.6818.200.78%1.20%2.39%5,092,40092,199,00086%17.99-1.60%18.330.23%18.100.34%17.780.48%0.19%
2020-06-0318.4618.6218.0318.06-2.33%-1.19%2.09%6,512,300119,804,000113%18.28-0.08%18.291.40%18.040.82%17.690.51%0.10%
2020-06-0218.0818.5417.8818.491.99%1.08%5.05%8,681,300159,844,000160%18.291.70%18.041.07%17.891.29%17.600.84%0.07%
2020-06-0117.8818.3317.6318.130.55%0.80%3.87%9,864,900178,627,000203%17.991.99%17.851.49%17.661.66%17.460.93%0.04%
2020-05-2917.8218.4817.1818.031.12%2.23%4.26%14,224,600252,577,000330%17.640.82%17.582.87%17.373.01%17.291.08%0.01%
2020-05-2816.2717.8316.2717.830.00%1.93%4.21%5,634,20099,233,000177%17.497.19%17.094.37%16.861.44%17.110.43%-0.03%