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:
科大讯飞( 002230.SZ 深证)
板块 :计算机软件   下月解禁   火炬计划   高校科技   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-10-28805.9400.362%2
2023-01-197639.3003.321%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
2021-12-0353.1053.6752.9253.570.70%0.25%-2.45%17,476,800933,895,00088%53.440.41%53.56-0.28%53.61-0.43%54.92-0.53%-0.54%
2021-12-0253.8554.1052.6953.20-1.85%-0.04%-3.64%18,838,5001,002,576,00096%53.22-1.82%53.70-0.19%53.84-0.63%55.21-0.60%-0.50%
2021-12-0153.8054.5753.7154.200.37%-0.01%-2.42%12,919,600700,337,00067%54.210.69%53.81-0.30%54.18-0.86%55.54-0.41%-0.46%
2021-11-3053.6854.5153.2654.000.69%0.31%-3.17%20,008,7001,077,159,000103%53.840.59%53.97-0.64%54.65-1.16%55.77-0.64%-0.40%
2021-11-2954.0254.1152.9953.63-1.72%0.21%-4.45%20,047,0001,072,854,000104%53.52-2.17%54.31-1.68%55.29-1.38%56.13-0.90%-0.31%
2021-11-2654.5255.0654.3354.57-0.37%-0.25%-3.65%15,779,900863,235,00084%54.71-0.44%55.24-1.27%56.06-0.62%56.64-0.57%-0.18%
2021-11-2555.0055.4354.6754.77-0.83%-0.32%-3.85%15,414,300846,961,00079%54.95-1.20%55.95-1.16%56.41-0.42%56.96-0.58%-0.10%
2021-11-2457.4057.4754.9655.23-3.88%-0.69%-3.60%35,191,3001,957,045,000178%55.61-3.33%56.61-1.46%56.65-1.03%57.29-0.95%0.01%
2021-11-2357.9158.2456.9357.46-0.73%-0.12%-0.66%17,404,8001,001,265,00097%57.53-0.25%57.450.66%57.240.02%57.84-0.18%0.18%
2021-11-2256.9158.1856.5057.881.78%0.36%-0.12%18,054,9001,041,273,00099%57.671.09%57.070.20%57.23-0.26%57.95-0.06%0.24%
2021-11-1956.7057.7856.3356.870.64%-0.32%-1.92%13,686,300780,804,00072%57.050.95%56.96-0.27%57.38-0.37%57.98-0.15%0.31%
2021-11-1857.0057.5055.8156.51-1.33%-0.01%-2.69%18,754,6001,059,870,00094%56.51-1.75%57.12-1.24%57.59-0.78%58.07-0.19%0.38%
2021-11-1757.3058.1057.0257.270.32%-0.43%-1.57%12,813,800737,040,00063%57.520.02%57.83-0.25%58.04-0.51%58.180.20%0.45%
2021-11-1657.7058.3157.0557.09-1.19%-0.73%-1.68%15,468,700889,603,00068%57.51-1.41%57.98-0.54%58.34-0.28%58.070.31%0.49%
2021-11-1557.7059.1057.5357.78-0.33%-0.94%-0.19%17,936,4001,046,240,00077%58.330.55%58.29-0.43%58.510.13%57.890.34%0.48%
2021-11-1258.6158.8457.3157.97-1.09%-0.08%0.48%21,683,4001,257,935,00092%58.01-0.90%58.54-0.32%58.43-0.07%57.690.28%0.47%
2021-11-1158.7959.3357.8858.61-0.90%0.12%1.87%20,732,1001,213,653,00086%58.54-0.91%58.730.34%58.470.30%57.530.51%0.46%
2021-11-1058.8859.6858.6059.140.49%0.10%3.31%21,517,1001,271,216,00082%59.080.91%58.530.51%58.290.75%57.240.76%0.48%
2021-11-0958.0359.0757.7858.851.01%0.52%3.59%19,396,4001,135,605,00070%58.550.92%58.240.44%57.860.76%56.810.40%0.42%
2021-11-0858.1158.8756.9158.260.53%0.42%2.97%23,127,2001,341,736,00070%58.02-0.30%57.980.55%57.420.58%56.580.69%0.51%
2021-11-0558.2758.6057.5857.95-0.26%-0.41%3.12%20,942,7001,218,630,00064%58.190.72%57.661.00%57.090.48%56.200.50%0.40%
2021-11-0457.6358.2257.1958.100.82%0.57%3.91%25,620,4001,480,125,00078%57.770.82%57.090.85%56.820.56%55.920.56%0.32%
2021-11-0355.5058.0155.5057.633.86%0.57%3.64%38,656,8002,215,075,000120%57.302.21%56.610.65%56.511.00%55.610.55%0.26%
2021-11-0256.2257.1255.3855.49-1.26%-1.02%0.34%25,008,8001,402,065,00083%56.060.19%56.25-0.09%55.95-0.15%55.300.23%0.23%
2021-11-0156.7056.7055.2156.20-0.39%0.43%1.85%19,989,0001,118,515,00069%55.96-1.14%56.300.68%56.030.71%55.180.20%0.22%
2021-10-2956.0757.4955.8356.42-0.41%-0.32%2.46%29,588,4001,674,692,000103%56.600.62%55.92-0.02%55.630.63%55.070.24%0.20%
2021-10-2854.4957.2454.3556.653.87%0.71%3.12%44,448,9002,500,363,000155%56.252.33%55.931.30%55.290.92%54.930.67%0.24%
2021-10-2756.2156.3054.1954.54-3.06%-0.78%-0.06%36,773,8002,021,444,000136%54.97-2.23%55.220.35%54.780.28%54.570.14%0.19%
2021-10-2653.2157.6853.2156.265.85%0.07%3.24%72,322,9004,066,108,000304%56.226.74%55.033.77%54.632.59%54.501.32%0.21%
2021-10-2553.7254.2051.8053.150.00%0.91%-1.18%24,986,3001,316,017,000130%52.67-1.98%53.03-0.63%53.25-0.79%53.79-0.44%0.12%