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
2020-08-0418.0819.7818.0819.045.90%-1.27%13.25%33,234,300640,928,000172%19.298.09%18.194.60%17.715.16%16.813.00%1.24%
2020-08-0317.0218.5816.8917.984.23%0.78%10.16%23,500,900419,270,000131%17.845.62%17.392.62%16.842.19%16.321.73%1.02%
2020-07-3116.5617.4816.1817.252.62%2.12%7.51%22,035,100372,225,000126%16.89-2.86%16.942.42%16.481.50%16.051.29%0.93%
2020-07-3016.5618.2716.5016.81-0.30%-3.33%6.12%29,225,800508,217,000188%17.396.19%16.543.43%16.242.88%15.842.56%0.84%
2020-07-2916.1716.8915.8116.862.43%2.96%9.15%21,265,000348,237,000144%16.383.08%15.992.03%15.781.47%15.450.90%0.65%
2020-07-2815.5317.1715.0716.463.91%3.61%7.52%32,683,000519,205,000214%15.890.84%15.671.71%15.551.46%15.310.63%0.70%
2020-07-2714.8215.8414.8215.8410.00%0.55%4.12%19,695,600310,265,000129%15.754.87%15.411.56%15.331.44%15.210.40%0.88%
2020-07-2415.0815.5514.3814.40-5.51%-4.13%-4.96%13,035,800195,814,00079%15.02-1.53%15.17-0.18%15.110.71%15.150.40%1.06%
2020-07-2315.5615.5715.0515.24-1.68%-0.09%0.99%10,897,600166,227,00066%15.250.07%15.200.68%15.000.77%15.090.71%1.11%
2020-07-2214.8915.5014.7715.503.75%1.68%3.44%15,534,800236,808,00090%15.241.36%15.102.19%14.89-0.57%14.990.73%1.07%
2020-07-2114.9315.3314.8514.94-1.06%-0.66%0.43%7,709,600115,950,00045%15.040.72%14.780.50%14.98-1.01%14.880.83%0.85%
2020-07-2014.5915.1314.5015.104.21%1.12%2.35%10,764,100160,741,00058%14.933.82%14.70-1.82%15.13-0.31%14.750.86%0.80%
2020-07-1714.2414.6013.9214.492.40%0.74%-0.94%9,588,700137,923,00049%14.38-2.41%14.97-1.86%15.180.27%14.630.41%0.71%
2020-07-1615.2515.4013.9914.15-8.89%-4.00%-2.88%14,964,300220,553,00079%14.74-4.07%15.26-0.60%15.130.67%14.570.64%0.68%
2020-07-1515.2715.9514.8115.532.04%1.08%7.28%23,492,900360,940,000135%15.36-0.38%15.351.38%15.031.48%14.481.40%0.61%
2020-07-1416.2416.3814.8015.22-2.31%-1.31%6.61%32,413,300499,865,000204%15.421.17%15.143.06%14.822.93%14.282.43%0.48%
2020-07-1314.4015.5814.4015.5810.03%2.20%11.78%24,904,200379,629,000181%15.246.06%14.693.50%14.393.15%13.942.19%0.24%
2020-07-1014.3514.6914.1614.16-2.14%-1.48%3.81%15,170,500218,049,000116%14.370.97%14.201.30%13.951.28%13.640.87%0.04%
2020-07-0914.1014.6013.8814.473.28%1.65%7.01%19,439,900276,724,000146%14.242.01%14.012.14%13.781.72%13.520.38%-0.05%
2020-07-0813.8314.1413.7614.010.50%0.39%4.00%14,406,900201,047,00092%13.960.78%13.721.45%13.541.17%13.47-1.49%-0.01%
2020-07-0713.6314.2413.3813.942.58%0.67%1.94%21,090,900292,052,000110%13.853.95%13.522.62%13.391.83%13.680.35%0.62%
2020-07-0613.0613.5913.0213.594.06%2.02%-0.27%15,284,200203,594,00080%13.321.64%13.180.75%13.150.20%13.63-0.07%0.66%
2020-07-0313.0713.2313.0013.06-0.08%-0.35%-4.23%8,924,900116,968,00044%13.110.71%13.080.04%13.12-0.52%13.640.09%0.83%
2020-07-0213.0813.2012.9113.07-0.53%0.43%-4.07%9,359,600121,809,00047%13.01-0.81%13.08-0.62%13.19-1.68%13.630.00%0.75%
2020-07-0113.2313.3812.9913.14-1.05%0.15%-3.56%9,833,300129,015,00051%13.120.27%13.16-0.67%13.42-2.93%13.630.04%0.64%
2020-06-3013.0713.2812.8313.281.61%1.49%-2.50%11,380,000148,902,00060%13.09-1.28%13.25-1.95%13.82-0.04%13.620.02%0.59%
2020-06-2913.0913.4613.0613.07-1.06%-1.40%-4.02%12,148,400161,023,00068%13.26-0.65%13.51-3.27%13.830.00%13.620.20%0.54%
2020-06-2413.5213.6313.1313.210.61%-0.99%-2.80%18,195,100242,764,000106%13.34-2.34%13.97-0.11%13.83-0.03%13.590.03%0.49%
2020-06-2314.2414.2413.0913.13-9.70%-3.89%-3.36%40,562,700554,118,000263%13.66-5.70%13.98-0.24%13.83-0.02%13.590.71%0.47%
2020-06-2213.7514.8013.2314.540.00%0.37%7.78%45,632,600661,028,000405%14.498.84%14.025.46%13.835.37%13.494.86%0.36%