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:
中国高科( 600730.SH 上证)
板块 :综合类   创新创投   高校科技   
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
2019-03-187.407.406.797.00-2.51%-0.54%8.81%51,256,000360,735,000173%7.040.21%6.803.02%6.682.75%6.432.70%1.78%
2019-03-156.517.186.517.189.95%2.24%14.62%33,842,300237,684,000128%7.0213.00%6.603.32%6.502.62%6.261.90%1.64%
2019-03-146.336.535.856.531.40%5.07%6.23%34,349,300213,470,000129%6.22-5.33%6.39-0.45%6.330.22%6.150.67%1.51%
2019-03-136.346.856.306.441.10%-1.90%5.47%37,940,400249,061,000166%6.573.26%6.422.17%6.321.95%6.112.01%1.55%
2019-03-126.376.556.176.370.63%0.19%6.41%30,413,200193,379,000143%6.361.66%6.281.54%6.201.81%5.991.65%1.48%
2019-03-116.156.376.126.334.98%1.22%7.49%24,359,000152,333,000122%6.250.51%6.181.03%6.091.84%5.891.36%1.48%
2019-03-086.026.495.936.030.17%-3.09%3.79%31,183,500194,019,000161%6.222.89%6.122.24%5.981.74%5.812.20%1.63%
2019-03-076.056.195.966.02-0.99%-0.45%5.89%21,113,100127,669,000117%6.05-0.26%5.992.05%5.881.36%5.691.28%1.57%
2019-03-066.126.285.896.080.00%0.28%8.32%26,763,800162,273,000162%6.063.10%5.872.27%5.802.26%5.611.72%1.59%
2019-03-055.546.085.526.089.95%3.38%10.18%31,397,200184,655,000215%5.884.61%5.743.02%5.672.44%5.522.28%1.48%
2019-03-045.485.785.485.530.91%-1.64%2.50%23,096,500129,846,000180%5.622.99%5.570.96%5.540.62%5.401.33%1.42%
2019-03-015.505.525.395.480.18%0.38%2.93%6,816,10037,206,00059%5.46-1.30%5.520.24%5.501.31%5.320.55%1.37%
2019-02-285.555.685.405.47-1.44%-1.10%3.31%12,413,40068,661,000112%5.530.04%5.500.06%5.431.08%5.301.07%1.35%
2019-02-275.385.645.365.552.97%0.38%5.94%16,799,50092,877,000159%5.531.32%5.502.33%5.371.24%5.241.39%1.36%
2019-02-265.445.565.365.39-2.53%-1.23%4.32%17,382,40094,858,000186%5.46-1.02%5.381.86%5.311.90%5.171.59%1.23%
2019-02-255.385.705.385.536.76%0.31%8.73%19,656,100108,355,000253%5.517.80%5.284.17%5.213.56%5.092.91%1.00%
2019-02-224.945.204.915.184.65%1.29%4.82%15,803,60080,822,000246%5.112.06%5.071.42%5.031.41%4.941.60%0.61%
2019-02-215.025.094.954.95-1.00%-1.22%1.77%7,659,60038,384,000149%5.010.42%5.000.58%4.960.53%4.861.40%0.30%
2019-02-205.065.064.955.000.20%0.20%4.23%4,397,10021,943,00093%4.990.14%4.970.71%4.930.74%4.800.65%-0.06%
2019-02-194.955.094.904.990.81%0.14%4.70%9,423,60046,958,000211%4.981.16%4.930.76%4.901.33%4.771.71%-0.19%
2019-02-184.864.964.864.951.64%0.49%5.63%6,453,30031,788,000161%4.931.80%4.891.16%4.831.17%4.690.80%-0.48%
2019-02-154.804.884.764.870.21%0.64%4.75%4,907,80023,749,000132%4.84-1.31%4.840.96%4.781.40%4.650.39%-0.60%
2019-02-144.974.994.844.862.53%-0.88%4.94%8,399,80041,182,000248%4.904.21%4.793.59%4.714.55%4.631.20%-0.67%
2019-02-134.644.764.634.742.38%0.74%3.58%4,149,50019,522,000138%4.712.13%4.632.98%4.511.51%4.580.07%-0.84%
2019-02-124.534.644.514.632.21%0.50%1.25%3,085,10014,214,000107%4.612.67%4.492.89%4.440.34%4.57-0.70%-0.88%
2019-02-114.464.534.414.533.19%0.96%-1.63%1,966,3008,823,00065%4.493.34%4.370.07%4.42-1.10%4.61-1.05%-0.83%
2019-02-014.244.404.234.393.78%1.11%-5.67%2,298,6009,980,00069%4.340.53%4.36-1.49%4.47-1.32%4.65-1.50%-0.74%
2019-01-314.464.494.204.23-4.73%-2.06%-10.48%3,977,00017,178,000107%4.32-3.59%4.43-2.98%4.53-2.48%4.73-2.13%-0.55%
2019-01-304.534.554.404.44-1.99%-0.89%-8.04%1,888,9008,462,00047%4.48-0.40%4.57-1.32%4.65-0.85%4.83-0.70%-0.29%
2019-01-294.654.664.384.530.00%0.71%-6.83%4,944,90022,243,000117%4.50-4.87%4.63-3.02%4.69-2.35%4.86-1.14%-0.21%