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:
楚天科技( 300358.SZ 深证)
板块 :医药制造业_h   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
2020-11-2312.4112.7212.2512.481.05%-0.01%-2.59%7,985,80099,670,00070%12.481.13%12.420.76%12.300.02%12.81-0.77%-0.88%
2020-11-2012.4112.5512.2212.35-0.72%0.07%-4.35%6,743,60083,223,00055%12.34-0.60%12.320.70%12.30-0.56%12.91-0.56%-0.88%
2020-11-1912.1112.8011.8512.442.81%0.20%-4.19%12,786,200158,747,000100%12.422.26%12.240.12%12.36-1.28%12.98-0.90%-0.92%
2020-11-1812.0812.3912.0012.100.25%-0.34%-7.65%7,225,40087,726,00056%12.140.69%12.22-1.43%12.52-1.69%13.10-0.83%-0.94%
2020-11-1712.2212.4911.9612.07-2.19%0.10%-8.64%8,935,300107,744,00066%12.06-3.15%12.40-2.87%12.74-3.13%13.21-1.07%-1.23%
2020-11-1612.5112.6812.3112.34-2.30%-0.88%-7.59%8,922,800111,089,00065%12.45-1.94%12.77-1.54%13.15-1.12%13.35-0.68%-1.24%
2020-11-1312.8812.9512.5112.63-1.86%-0.52%-6.06%8,748,400111,070,00063%12.70-2.88%12.96-2.96%13.30-0.50%13.45-1.03%-1.25%
2020-11-1213.0013.3812.8312.87-2.28%-1.55%-5.26%11,096,900145,062,00076%13.070.36%13.36-0.68%13.37-0.68%13.59-1.73%-1.21%
2020-11-1113.0213.4612.6113.17-1.05%1.11%-4.73%18,700,500243,582,000113%13.03-6.00%13.45-0.92%13.46-1.18%13.82-0.85%-1.11%
2020-11-1014.0614.5013.2813.31-1.84%-3.95%-4.54%18,977,200262,968,000126%13.862.85%13.580.77%13.620.27%13.94-0.34%-1.21%
2020-11-0913.1013.7913.0613.563.51%0.65%-3.08%13,479,000181,596,00088%13.471.42%13.47-0.50%13.58-0.28%13.99-0.81%-1.37%
2020-11-0613.9313.9313.0513.10-4.87%-1.39%-7.13%13,319,800176,941,00082%13.28-3.55%13.54-1.51%13.62-1.62%14.11-0.98%-1.26%
2020-11-0513.7013.9413.6313.771.62%-0.02%-3.33%8,389,700115,549,00049%13.770.78%13.750.30%13.84-2.16%14.25-1.12%-1.14%
2020-11-0413.8814.0913.4413.55-2.87%-0.86%-5.94%11,390,700155,675,00058%13.67-0.97%13.71-1.42%14.15-0.33%14.41-3.68%-1.01%
2020-11-0313.5014.0513.3813.952.20%1.08%-6.73%13,132,100181,230,00054%13.801.16%13.90-2.95%14.20-0.51%14.96-1.14%-0.48%
2020-11-0213.8013.9713.3713.65-2.43%0.05%-9.78%12,850,000175,316,00048%13.64-3.67%14.33-0.57%14.27-0.99%15.13-0.81%-0.27%
2020-10-3014.4114.8213.8213.99-4.77%-1.22%-8.28%18,120,000256,629,00064%14.16-4.15%14.41-0.26%14.41-0.59%15.25-0.63%-0.07%
2020-10-2914.1515.3514.1514.693.31%-0.58%-4.29%26,219,900387,424,00093%14.785.29%14.450.96%14.50-0.73%15.35-0.70%0.13%
2020-10-2814.1514.2613.7514.220.57%1.33%-8.00%13,800,700193,673,00044%14.03-1.64%14.31-1.21%14.61-5.29%15.46-1.93%0.41%
2020-10-2714.4114.8013.9114.14-3.08%-0.90%-10.28%16,464,500234,916,00044%14.27-1.98%14.49-2.04%15.42-1.30%15.76-1.86%1.08%
2020-10-2614.3814.8513.8114.593.55%0.23%-9.15%18,348,900267,085,00043%14.56-0.12%14.79-6.19%15.63-0.62%16.060.21%1.98%
2020-10-2315.0315.2314.0714.09-6.13%-3.32%-12.09%25,734,300375,051,00058%14.57-3.57%15.76-1.84%15.72-0.85%16.030.26%2.29%
2020-10-2214.9515.6314.8015.01-4.58%-0.68%-6.10%29,941,000452,490,00071%15.11-10.19%16.06-0.58%15.86-0.61%15.990.16%2.37%
2020-10-2116.9917.7715.6015.73-2.90%-6.52%-1.43%46,961,100790,258,000131%16.836.48%16.153.53%15.95-0.25%15.961.68%2.41%
2020-10-2015.4316.2115.2816.202.66%2.51%3.21%31,037,800490,535,00090%15.801.84%15.600.05%15.99-2.17%15.700.96%2.31%
2020-10-1915.4816.2114.7015.781.94%1.69%1.50%33,247,000515,923,00099%15.520.32%15.59-3.49%16.350.63%15.551.12%2.33%
2020-10-1615.1215.8015.1215.481.84%0.07%0.68%27,343,900422,976,00084%15.47-1.70%16.16-3.01%16.251.03%15.381.39%2.39%
2020-10-1516.5516.6815.1915.20-9.63%-3.41%0.23%39,992,800629,365,000129%15.74-5.63%16.660.95%16.080.74%15.172.10%2.24%
2020-10-1416.9017.1816.1416.82-5.51%0.87%13.24%68,141,4001,136,260,000244%16.68-3.37%16.504.08%15.964.44%14.854.84%1.82%
2020-10-1314.9217.8014.9217.800.00%3.15%25.64%59,475,7001,026,325,000266%17.2615.22%15.8512.06%15.2910.80%14.177.11%0.91%