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:
荃银高科( 300087.SZ 深证)
板块 :农业   火炬计划   
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
2019-06-179.699.779.089.52-3.84%0.20%0.36%10,851,700103,105,00064%9.50-6.05%9.90-0.70%9.830.67%9.490.40%1.06%
2019-06-149.9810.329.839.90-0.20%-2.11%4.78%15,930,200161,102,000101%10.111.58%9.971.57%9.771.89%9.450.99%0.86%
2019-06-139.9310.209.809.92-1.68%-0.36%6.04%13,985,200139,233,00088%9.960.94%9.811.96%9.581.35%9.361.04%0.79%
2019-06-129.5010.359.3010.093.81%2.30%8.98%21,396,000211,025,000138%9.862.12%9.622.54%9.462.11%9.261.45%0.65%
2019-06-119.309.859.289.723.51%0.64%6.50%20,036,600193,522,000141%9.664.29%9.391.57%9.261.13%9.131.20%0.45%
2019-06-109.239.588.959.393.19%1.39%4.11%16,119,300149,275,000124%9.260.52%9.241.39%9.160.59%9.020.66%0.27%
2019-06-069.139.648.939.10-2.78%-1.23%1.56%19,987,800184,139,000171%9.21-0.38%9.110.10%9.100.22%8.961.40%0.21%
2019-06-058.539.368.539.369.99%1.21%5.93%23,021,000212,909,000223%9.257.16%9.101.61%9.081.51%8.841.67%0.04%
2019-06-048.668.888.308.51-6.38%-1.39%-2.08%10,579,20091,296,000113%8.63-6.25%8.96-1.61%8.950.25%8.690.31%-0.12%
2019-06-038.909.488.689.092.25%-1.25%4.92%16,633,300153,105,000197%9.213.36%9.112.04%8.931.88%8.661.51%-0.13%
2019-05-319.189.308.638.89-3.89%-0.18%4.16%10,685,50095,164,000128%8.91-2.55%8.931.50%8.761.19%8.54-1.59%-0.25%
2019-05-308.709.508.709.256.08%1.21%6.65%16,078,100146,934,000178%9.146.34%8.794.93%8.665.32%8.670.22%0.08%
2019-05-298.338.808.208.724.18%1.47%0.76%9,786,90084,104,000105%8.594.01%8.383.29%8.221.19%8.65-0.29%0.20%
2019-05-288.098.458.028.375.02%1.29%-3.56%6,826,00056,404,00069%8.263.90%8.112.06%8.13-0.05%8.68-0.61%0.29%
除权分界线,2019年05月28日,10股派0.300元(以下数据已经复权)
2019-05-277.848.037.847.972.18%0.21%-8.73%3,247,50025,926,00030%7.951.03%7.95-1.86%8.13-1.69%8.73-0.55%0.45%
2019-05-247.758.217.757.80-1.02%-0.91%-11.16%2,870,80022,685,00023%7.87-0.63%8.10-0.94%8.27-4.76%8.780.01%0.65%
2019-05-238.138.197.747.88-5.40%-0.53%-10.24%8,234,40065,481,00061%7.92-4.50%8.18-2.62%8.68-2.15%8.78-0.27%0.63%
2019-05-228.188.457.988.331.34%0.42%-5.37%7,926,00065,986,00061%8.300.66%8.40-5.71%8.87-0.62%8.800.07%0.61%
2019-05-218.208.408.118.22-1.44%-0.25%-6.56%7,248,70059,956,00054%8.24-2.77%8.91-1.73%8.93-0.68%8.800.24%0.64%
2019-05-209.109.208.348.34-10.03%-1.60%-4.97%13,531,200115,099,000103%8.48-9.83%9.06-1.15%8.99-0.80%8.780.26%0.58%
2019-05-179.199.858.989.271.20%-1.38%5.91%19,003,700179,203,000170%9.403.60%9.172.56%9.062.25%8.751.71%0.51%
2019-05-168.779.218.729.164.21%0.96%6.44%13,395,000121,935,000137%9.073.41%8.940.74%8.861.50%8.611.39%0.34%
2019-05-158.868.958.608.791.27%0.18%3.56%11,362,800100,042,000123%8.77-0.85%8.870.84%8.730.84%8.490.69%0.15%
2019-05-148.799.148.658.68-3.66%-1.91%2.97%11,919,100105,832,000142%8.85-0.39%8.801.58%8.661.66%8.430.93%0.08%
2019-05-138.529.228.329.015.01%1.42%7.88%16,706,700148,922,000214%8.884.37%8.662.57%8.522.81%8.351.46%-0.02%
2019-05-108.328.758.278.581.66%0.80%4.23%11,375,00097,162,000162%8.512.58%8.442.02%8.281.33%8.23-0.22%-0.15%
2019-05-098.348.568.108.44-1.06%1.71%2.30%8,649,20072,031,000116%8.30-1.27%8.281.37%8.181.21%8.25-0.42%-0.05%
2019-05-087.898.597.788.535.70%1.49%2.96%12,234,700103,200,000152%8.415.71%8.173.07%8.081.98%8.290.36%0.06%
2019-05-077.618.207.528.075.63%1.50%-2.24%7,991,00063,774,000105%7.950.79%7.921.05%7.92-0.93%8.26-0.37%0.02%
2019-05-067.348.497.337.640.00%-3.16%-7.80%7,470,80059,164,000101%7.892.55%7.84-0.50%7.99-1.69%8.29-0.43%0.06%