股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
中國高科( 600730.SH 上證)
板塊 :綜合類   創新創投   高校科技   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-01-234.714.764.564.62-4.15%-0.82%-5.66%8,435,50039,289,000126%4.66-2.84%4.86-1.20%4.86-1.04%4.90-1.01%-0.22%
2020-01-225.035.034.624.82-4.55%0.54%-2.57%11,271,70054,039,000178%4.79-4.52%4.91-1.13%4.91-0.95%4.95-0.84%-0.09%
2020-01-214.895.154.875.053.06%0.58%1.22%14,104,30070,824,000246%5.023.12%4.971.91%4.960.88%4.99-0.16%0.02%
2020-01-204.854.924.844.901.03%0.64%-1.94%3,426,40016,683,00063%4.870.12%4.88-0.39%4.91-0.45%5.00-0.20%0.10%
2020-01-174.904.904.834.85-0.21%-0.27%-3.14%3,517,50017,104,00060%4.86-0.72%4.90-0.89%4.93-0.74%5.01-0.20%0.14%
2020-01-164.954.954.854.86-1.42%-0.78%-3.13%3,563,70017,456,00057%4.90-0.57%4.94-0.44%4.97-0.64%5.02-0.12%0.17%
2020-01-154.984.994.904.93-0.80%0.08%-1.85%3,799,40018,716,00058%4.93-1.28%4.96-0.74%5.00-0.36%5.020.02%0.19%
2020-01-145.015.014.964.97-0.60%-0.40%-1.04%4,121,70020,566,00062%4.990.50%5.00-0.46%5.02-0.42%5.020.14%0.20%
2020-01-135.045.044.935.00-0.79%0.70%-0.30%5,634,70027,979,00085%4.97-1.49%5.02-0.44%5.04-0.12%5.020.02%0.19%
2020-01-105.105.114.995.04-0.79%0.00%0.52%5,392,90027,182,00083%5.04-0.36%5.04-0.34%5.050.06%5.010.20%0.21%
2020-01-095.035.105.025.082.01%0.43%1.52%6,395,30032,345,00099%5.060.46%5.060.28%5.050.18%5.000.24%0.20%
2020-01-085.095.114.974.98-2.92%-1.09%-0.24%7,644,60038,489,000125%5.04-0.96%5.050.04%5.040.24%4.990.30%0.20%
2020-01-075.035.135.035.131.99%0.90%3.07%9,302,60047,297,000161%5.081.38%5.050.60%5.020.78%4.980.63%0.18%
2020-01-064.955.084.955.03-0.20%0.30%1.70%7,537,70037,800,000139%5.02-0.18%5.020.36%4.990.30%4.950.14%0.12%
2020-01-035.055.064.985.040.20%0.32%2.04%6,848,70034,408,000133%5.020.32%5.000.83%4.970.49%4.940.12%0.14%
2020-01-024.995.054.955.031.41%0.44%1.97%7,136,10035,738,000143%5.011.23%4.960.61%4.950.55%4.930.08%0.19%
2019-12-314.905.014.884.961.02%0.26%0.63%5,168,50025,571,000100%4.951.39%4.930.20%4.920.31%4.930.10%0.26%
2019-12-304.864.934.824.910.20%0.64%-0.28%4,285,20020,908,00080%4.88-1.28%4.92-0.10%4.900.18%4.920.06%0.24%
2019-12-274.915.014.884.90-1.21%-0.85%-0.43%5,117,00025,290,00096%4.940.43%4.920.47%4.90-0.12%4.920.20%0.25%
2019-12-264.864.974.854.961.85%0.79%1.00%5,372,00026,437,000105%4.920.74%4.900.66%4.90-0.33%4.910.16%0.26%
2019-12-254.894.934.844.87-0.81%-0.31%-0.67%3,131,30015,295,00065%4.890.08%4.87-0.63%4.92-0.41%4.900.16%0.25%
2019-12-244.834.924.834.912.72%0.59%0.31%4,996,70024,388,000101%4.880.87%4.90-0.79%4.94-0.06%4.900.12%0.25%
2019-12-234.914.924.774.78-2.85%-1.22%-2.23%5,134,50024,847,000106%4.84-2.71%4.94-0.88%4.94-0.06%4.890.02%0.25%
2019-12-205.005.044.914.92-1.80%-1.09%0.65%4,963,60024,691,000107%4.97-0.40%4.980.46%4.940.47%4.890.37%0.25%
2019-12-194.955.034.945.011.01%0.32%2.87%5,168,70025,814,000114%4.990.40%4.960.75%4.920.63%4.870.58%0.22%
2019-12-184.905.044.904.961.02%-0.28%2.44%8,291,20041,240,000185%4.971.39%4.921.26%4.891.08%4.840.79%0.15%
2019-12-174.874.954.834.910.82%0.08%2.21%6,570,60032,235,000149%4.911.39%4.861.12%4.840.69%4.80-0.08%0.07%
2019-12-164.834.874.804.871.46%0.64%1.29%4,264,30020,633,00083%4.841.11%4.810.36%4.800.15%4.810.19%0.20%
2019-12-134.784.814.764.801.05%0.29%0.02%2,989,40014,306,00060%4.790.42%4.79-0.17%4.80-0.02%4.800.25%0.19%
2019-12-124.764.804.734.750.00%-0.34%-0.77%2,295,20010,939,00046%4.77-0.75%4.80-0.19%4.800.19%4.790.11%0.15%


 
20选5小规律