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   下月解禁   
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
2019-12-0516.9517.2316.9517.151.54%0.15%1.97%2,250,30038,535,000119%17.121.26%16.960.75%16.880.76%16.82-0.07%-0.35%
2019-12-0417.0017.0316.8116.89-0.71%-0.12%0.36%1,499,10025,351,00078%16.910.48%16.840.45%16.750.46%16.83-0.60%-0.41%
2019-12-0316.7217.0216.5217.011.55%1.07%0.47%2,167,30036,475,000102%16.830.38%16.760.62%16.670.26%16.93-0.36%-0.38%
2019-12-0216.7616.8616.6116.750.54%-0.10%-1.42%1,432,40024,016,00063%16.770.62%16.660.43%16.630.04%16.99-0.08%-0.40%
2019-11-2916.4316.8116.4316.660.85%-0.01%-2.03%1,570,30026,165,00066%16.660.70%16.590.01%16.62-0.85%17.01-0.11%-0.46%
2019-11-2816.6016.7016.4016.52-0.96%-0.16%-2.96%1,487,60024,614,00057%16.55-0.07%16.58-0.30%16.77-0.72%17.02-0.27%-0.51%
2019-11-2716.5416.7816.3016.680.42%0.74%-2.28%2,367,80039,206,00086%16.56-0.65%16.63-1.55%16.89-1.38%17.07-0.29%-0.53%
2019-11-2616.6716.8316.5816.61-0.36%-0.34%-2.98%1,384,30023,072,00049%16.67-0.16%16.90-0.83%17.12-0.47%17.12-0.23%-0.57%
2019-11-2517.0017.0016.5316.67-1.94%-0.14%-2.86%2,163,30036,113,00072%16.69-2.74%17.04-1.57%17.20-0.26%17.16-0.65%-0.67%
2019-11-2217.3417.4616.9117.00-1.05%-0.95%-1.58%2,805,80048,157,00089%17.16-0.25%17.31-0.16%17.250.27%17.27-0.88%-0.77%
2019-11-2117.1617.3817.0217.18-0.87%-0.15%-1.41%2,286,60039,344,00069%17.21-1.67%17.340.31%17.200.01%17.43-0.59%-0.70%
2019-11-2017.400.000.0017.33-0.06%-0.97%-1.14%3,388,00059,287,00096%17.501.36%17.281.14%17.200.48%17.53-0.36%-0.67%
2019-11-1917.0217.4116.9717.341.88%0.44%-1.44%3,438,10059,357,00089%17.261.57%17.090.19%17.12-0.01%17.59-0.56%-0.70%
2019-11-1816.8917.1316.7217.020.77%0.14%-3.80%2,292,80038,971,00058%17.000.10%17.06-0.21%17.12-1.02%17.69-0.62%-0.63%
2019-11-1517.2517.2816.8016.89-2.20%-0.53%-5.13%3,514,50059,677,00084%16.98-1.27%17.09-0.64%17.29-1.83%17.80-0.60%-0.53%
2019-11-1417.1717.3617.0317.270.94%0.42%-3.58%2,862,40049,227,00068%17.200.44%17.20-1.29%17.62-1.00%17.91-0.49%-0.48%
2019-11-1317.4017.4216.9117.11-1.44%-0.07%-4.94%2,885,70049,409,00066%17.12-0.89%17.43-2.29%17.79-0.64%18.00-0.69%-0.42%
2019-11-1217.4917.7317.0017.36-1.42%0.49%-4.22%3,329,20057,511,00072%17.28-2.68%17.84-1.29%17.91-0.88%18.13-1.25%-0.33%
2019-11-1118.0118.1817.4117.61-3.19%-0.79%-4.06%4,264,10075,687,00083%17.75-3.26%18.07-0.13%18.07-0.63%18.36-1.60%-0.15%
2019-11-0818.3318.5818.0118.190.06%-0.87%-2.49%4,350,70079,829,00073%18.351.39%18.090.09%18.180.19%18.65-0.20%0.12%
2019-11-0717.6718.2717.6418.182.54%0.46%-2.73%4,702,10085,094,00076%18.101.10%18.07-0.46%18.15-0.21%18.69-0.36%0.18%
2019-11-0618.4018.4017.6017.73-3.64%-0.96%-5.48%6,031,700107,975,00093%17.90-2.37%18.16-0.76%18.18-0.96%18.76-0.64%0.27%
2019-11-0518.2618.4718.0918.400.77%0.35%-2.54%3,560,00065,271,00052%18.34-0.26%18.300.09%18.36-1.32%18.880.14%0.44%
2019-11-0418.2418.6018.1818.260.66%-0.66%-3.15%4,052,80074,500,00053%18.381.18%18.28-0.45%18.61-1.86%18.850.41%0.51%
2019-11-0118.0618.3117.9218.140.55%-0.15%-3.39%3,817,00069,348,00049%18.17-0.62%18.36-2.05%18.96-0.28%18.78-0.06%0.44%
2019-10-3118.3918.6617.9218.04-2.49%-1.32%-3.98%4,474,50081,797,00056%18.28-1.60%18.75-2.27%19.01-0.33%18.790.05%0.48%
2019-10-3018.5418.9418.2018.50-0.86%-0.43%-1.49%4,989,70092,706,00062%18.58-2.56%19.18-0.12%19.07-0.24%18.780.26%0.53%
2019-10-2919.7019.7018.6418.66-5.13%-2.13%-0.38%9,059,900172,747,000114%19.07-2.18%19.200.17%19.120.67%18.730.48%0.47%
2019-10-2819.5519.8518.9619.674.02%0.91%5.52%13,001,900253,436,000176%19.493.70%19.171.28%18.992.01%18.641.10%0.33%
2019-10-2518.9719.1718.5318.910.00%0.60%2.55%6,166,000115,903,00092%18.80-0.49%18.930.68%18.620.25%18.440.40%0.15%