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:
北京科锐( 002350.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
2021-11-269.409.999.089.9910.02%2.77%17.13%98,563,100958,146,000260%9.7211.43%9.197.73%8.946.27%8.534.93%1.21%
2021-11-258.379.088.259.0810.06%4.08%11.71%64,789,000565,230,000195%8.725.54%8.532.39%8.422.38%8.132.14%0.68%
2021-11-248.388.418.178.25-1.55%-0.19%3.67%24,241,200200,381,00082%8.27-0.94%8.330.30%8.221.06%7.960.85%0.43%
2021-11-238.278.468.218.380.36%0.43%6.20%33,375,500278,482,000117%8.34-0.16%8.311.48%8.131.35%7.891.15%0.29%
2021-11-228.368.588.178.35-1.53%-0.08%7.04%43,950,700367,301,000163%8.361.22%8.192.25%8.031.98%7.801.64%0.09%
2021-11-198.178.807.828.483.41%2.71%10.49%70,886,200585,247,000297%8.264.95%8.014.96%7.874.24%7.683.26%-0.16%
2021-11-187.518.207.408.2010.07%4.23%10.32%39,546,300311,130,000189%7.876.21%7.633.24%7.552.46%7.430.50%-0.59%
2021-11-177.257.487.247.453.04%0.58%0.73%20,645,200152,916,00098%7.410.95%7.390.07%7.370.48%7.40-0.12%-0.69%
2021-11-167.387.507.187.23-3.47%-1.46%-2.36%17,186,900126,095,00082%7.34-1.04%7.380.24%7.33-0.19%7.41-0.91%-0.75%
2021-11-157.387.547.297.491.22%1.03%0.23%18,666,400138,391,00083%7.410.30%7.370.79%7.350.52%7.47-1.37%-0.74%
2021-11-127.217.577.167.402.64%0.11%-2.34%21,851,300161,528,00087%7.391.66%7.31-0.03%7.310.15%7.58-0.29%-0.60%
2021-11-117.287.447.187.21-1.77%-0.84%-5.12%16,014,300116,433,00062%7.270.54%7.310.30%7.30-1.60%7.60-0.41%-0.60%
2021-11-107.367.367.137.34-0.68%1.49%-3.80%17,289,900125,049,00065%7.23-2.24%7.29-0.48%7.42-0.58%7.63-0.55%-0.54%
2021-11-097.247.527.227.392.78%-0.11%-3.68%21,451,400158,702,00082%7.403.17%7.32-1.92%7.46-1.40%7.67-0.83%-0.43%
2021-11-087.157.297.027.190.14%0.26%-7.06%12,603,50090,379,00045%7.17-2.17%7.47-0.76%7.57-2.12%7.74-0.92%-0.28%
2021-11-057.707.737.157.18-7.12%-2.05%-8.04%35,912,500263,255,000121%7.33-5.75%7.52-2.80%7.73-1.13%7.81-0.98%-0.13%
2021-11-047.467.967.467.733.34%-0.60%-1.97%27,474,400213,667,000101%7.783.47%7.74-1.73%7.820.12%7.89-0.49%-0.17%
2021-11-037.637.727.407.48-2.73%-0.48%-5.60%18,380,800138,143,00067%7.52-4.06%7.88-0.19%7.81-0.55%7.92-0.70%-0.38%
2021-11-028.168.177.567.69-6.33%-1.84%-3.63%32,291,200252,967,000121%7.83-2.92%7.890.33%7.85-0.60%7.98-0.87%-0.57%
2021-11-017.758.457.698.214.32%1.73%1.99%40,433,700326,318,000153%8.075.55%7.861.83%7.90-0.08%8.050.03%-0.61%
2021-10-297.717.887.397.871.16%2.93%-2.21%22,545,400172,381,00085%7.65-0.83%7.72-2.03%7.91-0.68%8.05-0.27%-0.66%
2021-10-287.737.957.457.78-0.26%0.91%-3.59%22,156,400170,828,00081%7.71-1.55%7.88-1.90%7.96-1.12%8.070.19%-0.67%
2021-10-278.018.037.757.80-2.01%-0.40%-3.17%18,607,500145,719,00065%7.83-2.82%8.04-0.22%8.05-0.84%8.060.59%-0.77%
2021-10-268.338.337.877.96-3.40%-1.22%-0.60%27,503,800221,624,00099%8.06-0.97%8.05-0.59%8.12-0.96%8.010.68%-0.89%
2021-10-257.908.297.808.246.74%1.27%3.60%32,103,300261,220,000117%8.142.47%8.10-0.41%8.200.15%7.950.57%-1.00%
2021-10-228.148.357.727.72-6.20%-2.78%-2.39%24,463,000194,272,00083%7.94-3.72%8.14-2.02%8.190.17%7.91-1.43%-1.22%
2021-10-218.318.388.138.23-0.84%-0.22%2.57%19,015,400156,840,00062%8.25-0.05%8.300.73%8.171.40%8.02-2.52%-1.06%
2021-10-208.038.388.038.30-0.36%0.58%0.84%21,862,300180,416,00063%8.25-1.32%8.241.30%8.061.76%8.23-2.66%-0.68%
2021-10-198.008.808.008.332.84%-0.38%-1.49%36,237,200303,033,00090%8.363.72%8.143.03%7.922.42%8.46-1.28%-0.21%
2021-10-187.938.217.888.100.00%0.47%-5.44%25,111,200202,441,00055%8.061.40%7.902.48%7.730.44%8.57-0.45%0.05%