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:
科大智能( 300222.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
2021-11-2613.8013.9913.4113.880.80%1.06%2.28%36,701,900504,059,00089%13.730.49%13.610.92%13.580.12%13.570.42%0.64%
2021-11-2513.2614.2713.1413.773.77%0.75%1.90%51,183,100699,508,000122%13.672.91%13.480.01%13.57-0.02%13.510.45%0.61%
2021-11-2413.2513.4713.1113.270.08%-0.08%-1.36%23,670,700314,342,00058%13.28-0.67%13.48-0.74%13.57-0.75%13.450.34%0.60%
2021-11-2313.6213.6313.1713.26-3.28%-0.82%-1.10%40,463,500540,946,00098%13.37-2.88%13.58-0.94%13.670.36%13.410.34%0.60%
2021-11-2213.9814.0213.5913.710.00%-0.41%2.61%32,856,600452,318,00084%13.770.69%13.71-0.18%13.620.47%13.360.47%0.60%
2021-11-1913.6613.7813.5213.710.22%0.28%3.09%29,599,600404,672,00076%13.67-0.19%13.741.13%13.560.63%13.300.48%0.61%
2021-11-1813.7513.9613.5213.68-1.58%-0.13%3.35%42,408,000580,900,000106%13.70-0.67%13.580.62%13.470.79%13.240.75%0.63%
2021-11-1713.2714.1213.1913.903.96%0.79%5.81%68,046,300938,418,000173%13.794.83%13.501.97%13.371.90%13.141.30%0.62%
2021-11-1613.2113.5312.8413.371.98%1.63%3.10%44,202,600581,517,000122%13.16-1.84%13.240.30%13.120.54%12.970.57%0.52%
2021-11-1513.6013.7913.0613.11-1.58%-2.18%1.67%45,154,300605,147,000130%13.401.85%13.201.67%13.050.84%12.901.27%0.49%
2021-11-1212.6813.3812.6813.323.82%1.22%4.61%43,804,000576,404,000123%13.161.64%12.981.22%12.940.40%12.730.16%0.38%
2021-11-1113.1113.1212.8212.83-1.91%-0.90%0.92%28,148,800364,435,00073%12.951.20%12.83-0.09%12.890.31%12.710.36%0.57%
2021-11-1012.5513.1212.3813.082.91%2.24%3.26%34,479,600441,090,00088%12.790.30%12.84-0.51%12.850.42%12.670.29%0.64%
2021-11-0912.9613.0512.5512.71-2.16%-0.35%0.63%30,671,600391,216,00080%12.76-1.73%12.910.12%12.800.46%12.630.39%0.70%
2021-11-0813.0713.2412.7612.99-0.54%0.08%3.24%29,750,200386,117,00078%12.980.14%12.891.04%12.741.41%12.580.54%0.81%
2021-11-0512.7513.1912.6313.061.16%0.76%4.35%43,512,300563,950,000118%12.961.58%12.761.46%12.56-0.17%12.520.72%0.78%
2021-11-0412.4413.1112.2412.914.20%1.18%3.90%44,983,800574,010,000133%12.763.30%12.572.04%12.580.58%12.430.66%0.72%
2021-11-0312.2712.6512.0312.391.14%0.30%0.36%22,334,700275,907,00070%12.35-1.02%12.32-1.90%12.510.07%12.350.22%0.70%
2021-11-0212.5012.8512.1512.25-4.60%-1.84%-0.55%36,396,100454,210,000117%12.482.25%12.560.18%12.500.36%12.320.34%0.77%
2021-11-0112.1012.9411.6012.841.34%5.20%4.59%53,356,700651,192,000175%12.21-5.41%12.54-0.74%12.46-0.07%12.280.13%0.86%
2021-10-2912.4913.4912.4612.671.44%-1.81%3.34%64,437,300831,456,000259%12.904.24%12.632.74%12.462.57%12.262.03%0.82%
2021-10-2812.2712.6911.9212.491.79%0.90%3.94%34,602,600428,325,000169%12.380.79%12.301.25%12.151.12%12.021.04%0.53%
2021-10-2712.3212.5812.1112.27-1.05%-0.09%3.18%24,542,700301,403,000130%12.280.40%12.141.34%12.020.74%11.890.90%0.27%
2021-10-2611.8812.5511.7612.404.38%1.37%5.21%38,389,500469,575,000218%12.234.31%11.982.65%11.930.79%11.791.52%0.11%
2021-10-2511.3311.8911.2911.884.76%1.30%2.33%16,133,600189,197,000103%11.731.89%11.68-0.57%11.840.10%11.610.27%-0.12%
2021-10-2211.6711.7111.3111.34-2.07%-1.48%-2.06%11,259,000129,592,00074%11.51-1.96%11.74-1.54%11.820.06%11.580.07%-0.23%
2021-10-2111.8811.9711.5611.58-2.93%-1.36%0.08%15,486,500181,814,000102%11.74-1.25%11.930.15%11.820.63%11.570.49%-0.34%
2021-10-2012.0412.0811.7511.93-1.40%0.34%3.60%18,062,100214,742,000124%11.89-1.41%11.910.80%11.741.09%11.520.94%-0.50%
2021-10-1911.6012.2711.5512.103.77%0.34%6.07%26,448,800318,949,000186%12.063.96%11.812.79%11.622.53%11.411.21%-0.67%
2021-10-1811.5211.7411.5011.660.00%0.52%3.44%11,818,000137,093,00090%11.600.81%11.491.18%11.330.45%11.27-0.26%-0.80%