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:
方正科技( 600601.SH 上证)
板块 :计算机硬件   高校科技   
所属成分指数: 中证500
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
2020-01-203.603.623.563.61-0.28%0.56%-2.51%11,372,30040,832,00053%3.59-0.80%3.62-0.99%3.66-0.89%3.700.03%0.08%
2020-01-173.653.653.593.620.00%0.03%-2.22%10,880,00039,378,00049%3.62-0.25%3.65-0.79%3.69-0.49%3.70-0.08%0.03%
2020-01-163.693.713.573.62-2.43%-0.22%-2.29%24,883,80090,276,000111%3.63-2.05%3.68-1.47%3.71-0.83%3.71-0.24%0.01%
2020-01-153.733.733.693.71-0.54%0.16%-0.11%18,932,30070,128,00091%3.70-0.96%3.74-0.27%3.740.11%3.710.08%0.02%
2020-01-143.783.793.723.73-0.80%-0.27%0.51%15,717,60058,790,00078%3.74-0.59%3.75-0.13%3.740.24%3.710.19%0.06%
2020-01-133.733.803.713.760.27%-0.05%1.51%23,213,70087,322,000117%3.760.64%3.750.51%3.730.59%3.700.16%0.08%
2020-01-103.743.803.703.75-0.53%0.32%1.41%25,369,90094,842,000129%3.74-0.45%3.730.40%3.710.27%3.700.19%0.10%
2020-01-093.653.883.653.773.57%0.40%2.14%43,954,600165,040,000236%3.762.40%3.721.75%3.700.85%3.690.44%0.11%
2020-01-083.673.723.633.64-1.09%-0.74%-0.95%16,611,40060,913,000100%3.670.00%3.65-0.08%3.670.08%3.680.00%0.09%
2020-01-073.633.703.613.681.38%0.35%0.14%15,086,20055,319,00090%3.670.88%3.66-0.27%3.660.08%3.680.05%0.13%
2020-01-063.643.663.613.63-1.36%-0.14%-1.17%20,354,90073,988,000114%3.64-1.22%3.67-0.30%3.66-0.60%3.67-0.54%0.17%
2020-01-033.703.723.663.68-0.27%0.00%-0.35%13,700,20050,417,00073%3.68-0.49%3.680.27%3.680.03%3.69-0.27%0.30%
2020-01-023.663.733.663.690.82%-0.22%-0.35%14,526,10053,719,00067%3.701.20%3.67-0.30%3.68-0.05%3.70-0.08%0.45%
2019-12-313.653.703.623.660.27%0.16%-1.24%12,377,50045,222,00044%3.650.06%3.68-0.14%3.680.03%3.710.43%0.65%
2019-12-303.673.703.603.65-0.82%-0.05%-1.08%15,809,80057,733,00052%3.65-1.75%3.68-0.41%3.680.03%3.690.38%0.57%
2019-12-273.733.763.663.68-0.54%-1.00%0.11%19,490,70072,449,00063%3.721.09%3.700.52%3.68-0.49%3.680.38%0.54%
2019-12-263.703.723.633.700.27%0.63%1.04%16,779,20061,698,00055%3.68-0.62%3.680.19%3.70-0.40%3.660.27%0.51%
2019-12-253.643.773.633.691.10%-0.27%1.04%19,852,10073,460,00066%3.701.09%3.67-0.86%3.72-0.03%3.650.30%0.49%
2019-12-243.653.713.603.651.39%-0.27%0.25%17,983,60065,827,00060%3.66-0.03%3.71-0.62%3.720.62%3.640.33%0.48%
2019-12-233.723.743.593.60-3.74%-1.67%-0.80%25,232,40092,370,00083%3.66-2.89%3.73-0.11%3.690.55%3.630.47%0.47%
2019-12-203.743.843.733.74-0.27%-0.80%3.54%28,950,600109,154,00097%3.770.80%3.731.33%3.670.88%3.610.75%0.46%
2019-12-193.753.813.653.750.00%0.27%4.60%44,327,600165,766,000153%3.740.73%3.681.43%3.641.14%3.591.21%0.39%
2019-12-183.593.883.583.754.75%1.00%5.87%76,212,700282,998,000280%3.714.77%3.633.45%3.602.77%3.541.96%0.26%
2019-12-173.533.603.503.581.70%1.02%3.05%34,481,100122,208,000133%3.541.23%3.510.89%3.500.40%3.47-0.37%0.08%
2019-12-163.473.553.433.521.73%0.54%0.95%25,631,40089,740,00084%3.501.54%3.480.17%3.490.06%3.490.12%0.44%
2019-12-133.463.483.423.460.29%0.35%-0.66%15,695,80054,125,00054%3.45-0.66%3.47-0.63%3.490.20%3.480.03%0.40%
2019-12-123.473.503.453.45-1.15%-0.61%-0.92%13,238,60045,945,00048%3.47-0.77%3.50-0.11%3.480.52%3.480.12%0.39%
2019-12-113.533.553.463.49-0.85%-0.23%0.35%16,456,20057,557,00062%3.50-0.26%3.500.60%3.460.20%3.480.14%0.39%
2019-12-103.473.553.463.520.00%0.37%1.35%23,532,70082,526,00093%3.510.40%3.481.08%3.46-0.92%3.470.26%0.38%
2019-12-093.403.603.383.520.00%0.77%1.62%32,933,200115,049,000139%3.492.34%3.440.32%3.490.17%3.460.38%0.36%