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:
中科云网( 002306.SZ 深证)
板块 :旅游   
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
2021-12-083.153.273.123.180.95%-0.59%5.26%15,669,00050,130,000100%3.201.56%3.151.71%3.091.48%3.020.87%0.52%
2021-12-073.183.233.113.15-0.63%0.00%5.18%18,095,90057,008,000122%3.151.09%3.091.08%3.051.03%3.000.91%0.47%
2021-12-062.993.282.933.175.67%1.73%6.81%31,976,60099,625,000235%3.124.32%3.062.21%3.021.86%2.971.68%0.41%
2021-12-033.013.062.943.00-1.64%0.44%2.77%17,063,20050,973,000149%2.99-1.84%2.990.67%2.960.82%2.920.66%0.29%
2021-12-022.993.182.953.052.01%0.23%5.17%36,755,800111,857,000354%3.044.36%2.974.13%2.943.56%2.901.93%0.30%
2021-12-012.752.992.712.999.93%2.54%5.10%22,760,90066,381,000264%2.926.58%2.864.31%2.842.35%2.850.74%0.25%
2021-11-302.712.762.692.720.37%-0.58%-3.68%5,593,70015,304,00072%2.740.77%2.74-0.73%2.77-0.40%2.82-0.46%0.24%
2021-11-292.672.762.672.71-1.09%-0.18%-4.48%5,237,00014,221,00064%2.72-1.42%2.76-1.40%2.78-0.54%2.84-0.49%0.35%
2021-11-262.792.802.732.74-1.79%-0.51%-3.89%6,703,40018,464,00075%2.75-1.78%2.80-0.57%2.80-0.57%2.85-0.28%0.49%
2021-11-252.852.852.792.79-1.76%-0.50%-2.41%4,888,90013,707,00051%2.80-0.95%2.810.11%2.81-1.51%2.86-0.38%0.61%
2021-11-242.812.902.782.841.43%0.32%-1.05%6,918,00019,584,00056%2.831.36%2.810.07%2.86-0.11%2.870.35%0.92%
2021-11-232.812.822.772.800.00%0.25%-2.10%4,431,00012,377,00032%2.79-0.11%2.81-2.16%2.86-0.35%2.860.39%1.05%
2021-11-222.812.842.772.80-0.36%0.14%-1.72%6,225,50017,409,00045%2.80-0.89%2.87-0.31%2.87-0.38%2.850.42%1.04%
2021-11-192.852.912.792.81-1.40%-0.39%-0.95%9,385,80026,481,00067%2.82-3.56%2.88-0.55%2.88-0.14%2.840.75%1.04%
2021-11-182.833.112.832.850.71%-2.56%1.21%16,190,90047,353,000115%2.932.52%2.890.77%2.880.17%2.821.44%1.04%
2021-11-172.902.902.822.83-2.41%-0.81%1.95%9,290,30026,508,00062%2.85-1.01%2.870.00%2.880.59%2.780.69%1.07%
2021-11-162.882.912.862.900.00%0.62%5.19%8,627,70024,862,00059%2.880.07%2.87-0.31%2.860.85%2.760.66%0.99%
2021-11-152.882.932.852.900.69%0.69%5.88%13,278,30038,241,00093%2.880.77%2.880.95%2.841.03%2.740.88%0.83%
2021-11-122.882.902.812.88-0.69%0.77%6.08%13,857,20039,606,000103%2.86-1.18%2.851.10%2.811.48%2.720.89%0.68%
2021-11-112.792.982.772.901.40%0.28%7.77%32,286,90093,374,000261%2.893.77%2.824.13%2.773.56%2.692.71%0.50%
2021-11-102.582.862.572.8610.00%2.62%9.16%19,344,50053,912,000196%2.797.32%2.713.08%2.672.02%2.621.71%0.13%
2021-11-092.632.642.572.60-0.76%0.12%0.93%6,789,50017,630,00077%2.60-1.48%2.63-0.23%2.620.54%2.580.27%-0.15%
2021-11-082.612.682.612.62-0.76%-0.61%1.99%9,092,80023,968,000108%2.64-0.15%2.640.69%2.610.62%2.570.35%-0.28%
2021-11-052.642.752.572.64-0.38%0.00%3.13%16,293,10043,018,000212%2.640.23%2.621.39%2.591.09%2.560.83%-0.41%
2021-11-042.562.752.532.651.53%0.61%4.37%23,642,10062,276,000361%2.633.70%2.583.61%2.562.93%2.541.68%-0.61%
2021-11-032.382.612.382.6110.13%2.76%4.53%9,271,40023,547,000194%2.545.09%2.491.01%2.491.26%2.50-0.12%-0.81%
2021-11-022.462.482.372.37-3.66%-1.94%-5.20%5,010,00012,108,000108%2.42-2.58%2.47-0.52%2.46-0.49%2.50-0.95%-0.82%
2021-11-012.522.532.442.46-3.53%-0.85%-2.54%5,565,40013,809,000125%2.48-0.68%2.480.69%2.47-0.08%2.52-0.59%-0.76%
2021-10-292.452.552.422.554.08%2.08%0.43%5,418,00013,535,000131%2.501.79%2.460.53%2.47-0.44%2.54-0.94%-0.70%
2021-10-282.412.532.412.450.00%-0.16%-4.41%4,073,3009,997,00097%2.451.45%2.45-0.57%2.48-1.19%2.56-0.97%-0.65%