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:
*ST方科( 600601.SH 上证)
板块 :计算机硬件   高校科技   
所属成分指数: 中证500
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
2022-08-172.592.632.562.610.77%0.46%3.41%21,383,50055,559,000161%2.600.27%2.601.09%2.570.90%2.520.84%0.03%
2022-08-162.602.612.572.59-0.38%-0.04%3.48%15,237,20039,475,000119%2.59-0.23%2.570.98%2.540.83%2.500.68%-0.05%
2022-08-152.542.642.522.602.36%0.12%4.59%18,377,30047,726,000133%2.603.14%2.541.88%2.521.37%2.490.16%-0.12%
2022-08-122.452.552.452.542.83%0.87%2.34%17,243,90043,413,000123%2.521.45%2.500.52%2.490.69%2.48-0.28%-0.10%
2022-08-112.472.502.472.47-0.40%-0.48%-0.76%9,258,50022,981,00067%2.480.32%2.480.36%2.470.41%2.49-0.44%-0.02%
2022-08-102.502.502.452.48-0.40%0.24%-0.80%10,193,20025,214,00070%2.47-0.68%2.470.24%2.460.12%2.50-0.72%0.08%
2022-08-092.452.522.452.490.81%-0.04%-1.11%13,004,10032,390,00079%2.491.51%2.470.94%2.460.20%2.52-0.08%0.24%
2022-08-082.452.472.442.470.41%0.65%-1.98%10,692,40026,239,00058%2.450.08%2.45-0.12%2.45-1.01%2.520.00%0.30%
2022-08-052.472.472.432.460.41%0.33%-2.38%9,970,60024,451,00053%2.450.95%2.45-0.20%2.48-0.84%2.520.12%0.32%
2022-08-042.402.462.402.452.08%0.86%-2.66%10,692,10025,976,00051%2.43-1.10%2.45-1.53%2.50-0.99%2.52-0.04%0.35%
2022-08-032.442.512.402.40-1.64%-2.28%-4.69%17,736,70043,565,00083%2.46-0.20%2.49-1.43%2.52-1.21%2.520.08%0.38%
2022-08-022.552.562.442.44-5.06%-0.85%-3.02%26,222,50064,544,000122%2.46-4.46%2.53-2.32%2.56-0.58%2.52-0.04%0.39%
2022-08-012.612.612.552.57-1.53%-0.23%2.11%16,465,70042,408,00085%2.58-0.96%2.59-0.19%2.570.67%2.520.44%0.42%
2022-07-292.592.622.582.610.77%0.35%4.15%12,489,00032,478,00068%2.600.54%2.591.13%2.550.91%2.510.52%0.40%
2022-07-282.582.612.562.590.00%0.12%3.89%16,084,10041,617,00088%2.59-0.15%2.561.03%2.530.68%2.490.48%0.37%
2022-07-272.512.652.512.592.37%-0.04%4.39%28,885,40074,847,000165%2.592.82%2.541.81%2.511.33%2.480.90%0.35%
2022-07-262.492.552.482.532.02%0.40%2.89%27,398,60069,051,000172%2.522.02%2.490.77%2.480.81%2.460.53%0.29%
2022-07-252.442.512.432.480.81%0.40%1.39%16,579,20040,947,000107%2.47-0.28%2.470.28%2.460.33%2.450.25%0.29%
2022-07-222.482.562.422.46-0.40%-0.69%0.82%27,051,50067,019,000184%2.480.24%2.470.69%2.450.78%2.440.41%0.27%
2022-07-212.472.502.442.47-0.40%-0.04%1.65%18,751,20046,328,000143%2.471.02%2.450.82%2.430.41%2.430.25%0.23%
2022-07-202.412.482.412.482.06%1.39%2.31%19,316,70047,244,000155%2.450.87%2.430.96%2.420.25%2.420.17%0.21%
2022-07-192.412.472.392.430.83%0.21%0.41%14,570,70035,327,000118%2.431.08%2.41-0.04%2.42-0.29%2.420.29%0.20%
2022-07-182.372.442.362.411.69%0.46%-0.12%9,228,20022,142,00070%2.400.50%2.41-0.54%2.420.17%2.410.25%0.15%
2022-07-152.412.422.362.37-2.47%-0.71%-1.54%11,234,10026,812,00083%2.39-2.09%2.42-0.82%2.42-0.25%2.410.17%0.07%
2022-07-142.442.462.422.43-1.22%-0.33%1.12%9,440,40023,011,00072%2.44-0.12%2.440.58%2.430.00%2.400.25%-0.01%
2022-07-132.442.472.412.460.82%0.78%2.63%9,508,40023,209,00073%2.440.04%2.430.25%2.430.21%2.400.29%-0.07%
2022-07-122.372.492.352.442.95%0.00%2.09%20,454,50049,917,000159%2.442.56%2.420.37%2.420.71%2.390.55%-0.13%
2022-07-112.402.412.362.37-2.07%-0.38%-0.29%9,298,80022,122,00074%2.38-1.65%2.41-0.45%2.400.33%2.380.08%-0.25%
2022-07-082.442.442.402.42-0.82%0.04%1.89%10,721,90025,931,00079%2.42-0.49%2.420.67%2.400.55%2.38-0.04%-0.35%
2022-07-072.442.472.402.440.00%0.37%2.69%11,723,90028,499,00088%2.430.58%2.410.97%2.380.51%2.380.08%-0.37%