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:
科华数据( 002335.SZ 深证)
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
2021-11-2643.0044.3042.7543.431.07%0.02%-1.78%13,238,900574,835,00062%43.421.08%43.51-2.79%44.86-0.25%44.22-0.71%0.24%
2021-11-2542.6043.5042.1242.970.16%0.03%-3.51%10,733,800461,085,00046%42.96-1.89%44.76-1.44%44.970.07%44.53-0.82%0.44%
2021-11-2445.3445.9942.5942.90-6.13%-2.02%-4.45%25,161,8001,101,656,00099%43.78-6.01%45.41-0.66%44.940.02%44.90-0.93%0.66%
2021-11-2345.6648.2045.2845.70-1.13%-1.89%0.83%23,970,1001,116,570,00093%46.581.36%45.712.10%44.931.92%45.320.37%0.93%
2021-11-2246.0047.0044.5246.223.40%0.57%2.36%23,213,5001,066,880,00081%45.963.19%44.772.12%44.080.98%45.160.90%1.05%
2021-11-1942.8545.7042.5544.704.29%0.36%-0.12%22,669,2001,009,659,00075%44.542.88%43.841.62%43.66-1.08%44.750.19%1.01%
2021-11-1843.4044.0742.8142.86-2.88%-1.00%-4.05%15,064,900652,175,00045%43.29-0.44%43.14-0.72%44.13-1.64%44.670.41%1.14%
2021-11-1742.9844.3542.2944.131.85%1.49%-0.80%20,729,100901,293,00057%43.481.79%43.46-2.25%44.87-1.58%44.490.99%1.21%
2021-11-1642.1043.6941.6843.330.79%1.44%-1.64%21,492,200918,027,00057%42.71-2.82%44.46-2.66%45.59-0.35%44.051.10%1.11%
2021-11-1545.8046.0542.6642.99-6.95%-2.19%-1.34%31,112,0001,367,502,00082%43.95-5.18%45.67-2.10%45.740.75%43.570.91%1.02%
2021-11-1245.4647.7244.5146.201.20%-0.33%6.99%28,057,9001,300,581,00076%46.35-0.70%46.651.33%45.400.95%43.181.27%1.02%
2021-11-1147.0048.1045.5045.65-4.08%-2.21%7.06%34,070,0001,590,395,00095%46.68-0.31%46.042.68%44.981.64%42.641.36%0.98%
2021-11-1045.0048.3044.6447.594.78%1.64%13.12%43,259,3002,025,548,000126%46.824.14%44.842.23%44.253.19%42.071.78%0.95%
2021-11-0943.4147.0741.8845.426.15%1.02%9.89%51,360,4002,309,201,000151%44.967.41%43.861.96%42.883.37%41.331.64%0.94%
2021-11-0842.1843.1940.6642.79-1.70%2.23%5.22%30,776,9001,288,252,00089%41.86-4.85%43.021.77%41.480.76%40.670.46%0.98%
2021-11-0543.0445.5642.3443.530.79%-1.05%7.53%41,803,4001,839,062,000120%43.992.51%42.274.30%41.172.48%40.481.47%1.13%
2021-11-0443.1644.2841.3643.194.00%0.63%8.26%47,722,2002,048,140,000142%42.929.23%40.532.73%40.182.37%39.901.08%1.06%
2021-11-0338.2541.5337.2841.5310.01%5.69%5.22%34,447,6001,353,566,00098%39.291.40%39.460.52%39.25-0.29%39.470.02%1.13%
2021-11-0240.6041.2837.0537.75-7.90%-2.58%-4.34%40,063,4001,552,509,000113%38.75-3.71%39.25-0.49%39.36-0.79%39.460.18%1.33%
2021-11-0138.3942.2137.8040.994.89%1.85%4.06%42,823,5001,723,379,000127%40.244.86%39.440.66%39.670.08%39.390.97%1.53%
2021-10-2938.5139.6437.0039.081.77%1.83%0.17%25,763,600988,788,00075%38.38-1.96%39.19-1.46%39.640.15%39.020.89%1.61%
2021-10-2839.6040.3038.2338.40-3.52%-1.91%-0.70%22,910,200896,897,00067%39.15-1.91%39.77-0.59%39.58-0.23%38.671.02%1.61%
2021-10-2739.6141.1038.9039.80-0.50%-0.27%3.98%30,089,9001,200,858,00091%39.91-0.29%40.001.06%39.670.30%38.281.70%1.52%
2021-10-2640.0141.4038.7540.000.25%-0.06%6.28%38,548,0001,542,903,000121%40.03-0.03%39.580.23%39.561.05%37.642.03%1.29%
2021-10-2537.8741.1637.7239.906.63%-0.34%8.16%51,740,6002,071,585,000174%40.045.12%39.491.00%39.151.99%36.891.96%1.07%
2021-10-2239.0239.4837.3137.42-4.90%-1.75%3.43%27,215,3001,036,554,00097%38.09-4.24%39.100.31%38.381.62%36.180.78%0.89%
2021-10-2138.5741.7038.1039.351.34%-1.06%9.61%36,055,2001,434,031,000129%39.771.43%38.982.63%37.772.97%35.901.71%0.82%
2021-10-2038.2040.3837.9038.832.29%-0.97%10.02%31,608,6001,239,438,000124%39.213.19%37.983.63%36.683.95%35.302.04%0.56%
2021-10-1938.1039.0736.9537.961.23%-0.10%9.75%36,516,8001,387,617,000151%38.003.04%36.653.84%35.294.06%34.592.15%0.30%
2021-10-1835.7338.0435.1937.500.00%1.68%10.75%35,916,8001,324,574,000159%36.885.68%35.306.00%33.911.90%33.861.85%0.07%