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
2019-08-238.118.178.028.06-0.74%-0.24%0.34%1,374,20011,102,00066%8.08-0.52%8.16-0.28%8.110.43%8.03-0.09%-0.50%
2019-08-228.078.198.078.120.25%-0.01%1.00%1,436,30011,664,00068%8.12-1.00%8.180.85%8.070.65%8.04-0.26%-0.52%
2019-08-218.278.328.108.10-3.91%-1.26%0.48%3,215,70026,379,000148%8.200.32%8.111.17%8.020.69%8.06-0.58%-0.53%
2019-08-207.878.567.868.436.71%3.09%3.97%4,632,10037,878,000201%8.184.49%8.022.77%7.971.31%8.11-1.40%-0.50%
2019-08-197.907.917.727.900.77%0.95%-3.93%2,185,00017,099,00085%7.83-0.12%7.80-0.49%7.86-0.63%8.22-0.74%-0.31%
2019-08-167.827.897.777.840.51%0.06%-5.36%1,875,90014,698,00070%7.841.33%7.84-0.67%7.91-0.91%8.28-0.59%-0.22%
2019-08-157.797.867.617.80-1.14%0.88%-6.40%1,889,20014,607,00067%7.73-2.96%7.89-1.74%7.99-1.77%8.33-0.55%-0.21%
2019-08-148.008.127.877.89-1.13%-0.98%-5.84%1,531,70012,204,00056%7.97-0.98%8.03-0.85%8.13-1.63%8.38-0.31%-0.23%
2019-08-138.098.157.967.98-1.36%-0.83%-5.06%1,154,6009,291,00042%8.05-0.46%8.10-1.11%8.26-1.88%8.41-0.25%-0.27%
2019-08-128.088.187.968.090.75%0.07%-3.99%1,393,00011,261,00047%8.08-0.71%8.19-1.60%8.42-0.39%8.43-0.21%-0.29%
2019-08-098.248.327.928.03-2.43%-1.38%-4.90%1,879,00015,298,00064%8.14-1.83%8.32-2.11%8.46-0.34%8.44-0.33%-0.29%
2019-08-088.418.438.238.23-2.95%-0.77%-2.86%2,302,80019,100,00081%8.29-1.45%8.50-0.31%8.48-0.18%8.47-0.32%-0.27%
2019-08-078.578.578.308.48-1.74%0.76%-0.22%4,333,30036,470,000156%8.42-2.72%8.53-0.22%8.50-0.12%8.50-0.27%-0.26%
2019-08-068.428.848.408.631.41%-0.24%1.27%5,729,50049,566,000233%8.652.33%8.551.42%8.510.93%8.520.42%-0.30%
2019-08-058.438.688.278.510.95%0.66%0.28%2,942,50024,875,000136%8.450.24%8.430.23%8.430.05%8.490.17%-0.45%
2019-08-028.438.598.298.431.57%-0.05%-0.50%2,860,70024,128,000130%8.430.91%8.41-0.13%8.43-0.26%8.47-0.47%-0.57%
2019-08-018.308.448.218.30-0.12%-0.69%-2.49%1,428,30011,938,00064%8.36-0.56%8.42-0.23%8.45-0.59%8.51-0.75%-0.55%
2019-07-318.578.578.308.31-2.35%-1.13%-3.10%2,070,70017,404,00086%8.41-0.60%8.44-0.57%8.50-0.49%8.58-0.65%-0.46%
2019-07-308.408.608.218.511.31%0.64%-1.41%3,143,40026,580,000124%8.460.13%8.49-0.93%8.54-0.25%8.63-0.44%-0.40%
2019-07-298.508.598.398.40-1.75%-0.53%-3.11%1,507,70012,733,00061%8.45-1.76%8.57-0.63%8.560.52%8.67-0.23%-0.39%
2019-07-268.608.698.548.55-1.61%-0.54%-1.61%1,405,00012,077,00054%8.60-0.51%8.620.43%8.52-0.51%8.69-0.18%-0.41%
2019-07-258.688.758.538.691.28%0.58%-0.18%1,925,80016,639,00072%8.640.27%8.581.31%8.56-0.82%8.71-0.24%-0.42%
2019-07-248.728.758.538.58-0.23%-0.43%-1.68%1,903,20016,399,00068%8.621.27%8.47-0.69%8.63-0.68%8.73-0.62%-0.45%
2019-07-238.318.698.318.604.12%1.07%-2.06%2,340,80019,919,00074%8.511.75%8.53-1.58%8.69-0.50%8.78-1.14%-0.46%
2019-07-228.658.767.838.26-5.06%-1.23%-7.00%3,304,30027,633,00091%8.36-4.62%8.67-2.16%8.74-0.92%8.88-0.96%-0.49%
2019-07-198.788.888.678.70-1.69%-0.78%-2.99%2,575,40022,580,00066%8.77-1.37%8.86-0.08%8.82-0.11%8.97-0.29%-0.58%
2019-07-188.659.088.658.85-0.45%-0.45%-1.60%3,379,80030,046,00077%8.89-0.11%8.870.72%8.830.11%8.990.17%-0.67%
2019-07-178.819.078.738.891.48%-0.11%-0.99%3,166,00028,177,00071%8.901.30%8.800.38%8.82-0.54%8.98-0.08%-0.82%
2019-07-168.888.938.618.760.34%-0.30%-2.52%2,385,40020,958,00050%8.790.77%8.77-0.28%8.87-1.45%8.99-0.34%-0.87%
2019-07-158.808.898.528.730.00%0.13%-3.18%3,190,10027,816,00063%8.72-1.21%8.80-1.52%9.00-0.76%9.02-0.41%-0.82%