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   本月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-16542.7901.233%2
2019-09-16495.4101.046%2
2020-07-1000.000%2
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
2019-09-127.337.387.247.31-0.27%0.19%2.76%2,309,70016,852,00072%7.30-0.99%7.350.00%7.310.58%7.110.48%0.42%
2019-09-117.387.487.297.33-0.41%-0.53%3.53%3,462,80025,516,000107%7.37-0.07%7.350.75%7.270.99%7.080.65%0.41%
2019-09-107.357.437.337.36-0.14%-0.19%4.63%3,428,90025,286,000110%7.370.83%7.301.31%7.201.48%7.030.80%0.37%
2019-09-097.307.387.237.371.80%0.78%5.62%3,265,50023,882,00099%7.311.56%7.201.42%7.101.33%6.980.72%0.35%
2019-09-067.137.267.127.241.54%0.54%4.50%3,255,10023,439,000102%7.201.24%7.101.47%7.001.02%6.930.49%0.28%
2019-09-057.037.167.017.131.57%0.24%3.42%3,777,20026,869,000125%7.111.85%7.001.44%6.930.80%6.890.51%0.25%
2019-09-047.017.066.927.020.14%0.52%2.35%3,016,30021,067,000106%6.981.03%6.900.76%6.880.26%6.860.26%0.22%
2019-09-036.917.036.817.012.19%1.40%2.47%4,381,40030,289,000161%6.911.51%6.850.41%6.860.06%6.840.22%0.21%
2019-09-026.696.876.676.862.54%0.73%0.50%3,303,30022,496,000128%6.810.25%6.82-0.38%6.850.18%6.83-0.02%0.23%
2019-08-306.896.926.696.69-2.62%-1.52%-2.01%2,701,10018,348,000101%6.79-0.98%6.85-0.54%6.84-0.09%6.830.09%0.23%
2019-08-296.946.966.796.87-0.58%0.15%0.72%2,806,00019,248,000109%6.86-0.45%6.880.48%6.850.15%6.820.34%0.16%
2019-08-286.896.946.846.910.44%0.28%1.65%2,565,80017,682,000105%6.89-0.03%6.850.29%6.840.28%6.800.24%0.06%
2019-08-276.727.006.726.882.69%-0.19%1.45%5,285,10036,428,000232%6.893.11%6.831.17%6.820.68%6.780.61%-0.02%
2019-08-266.636.766.536.70-1.33%0.22%-0.61%1,974,00013,196,000104%6.69-1.69%6.75-0.57%6.77-0.49%6.740.06%-0.15%
2019-08-236.776.856.776.79-0.15%-0.15%0.79%1,171,1007,964,00066%6.800.09%6.79-0.09%6.810.24%6.740.22%-0.21%
2019-08-226.796.836.736.800.74%0.09%1.16%1,748,70011,881,00098%6.790.19%6.80-0.18%6.790.50%6.720.16%-0.30%
2019-08-216.806.836.726.75-0.59%-0.46%0.58%1,446,6009,809,00084%6.78-0.40%6.810.28%6.760.18%6.710.15%-0.39%
2019-08-206.836.856.776.79-0.88%-0.26%1.33%2,669,70018,175,000156%6.81-0.16%6.790.85%6.740.49%6.700.41%-0.49%
2019-08-196.726.996.706.852.85%0.45%2.64%4,242,70028,931,000234%6.821.78%6.731.46%6.711.41%6.670.06%-0.71%
2019-08-166.606.786.586.660.76%-0.60%-0.15%1,845,80012,366,000115%6.702.17%6.640.70%6.620.47%6.67-0.69%-0.76%
2019-08-156.496.656.316.61-0.15%0.79%-1.58%1,725,50011,316,000103%6.56-1.46%6.59-0.18%6.59-0.35%6.72-0.65%-0.74%
2019-08-146.656.706.616.620.30%-0.53%-2.07%994,8006,620,00063%6.661.16%6.600.30%6.61-0.09%6.76-0.53%-0.70%
2019-08-136.466.616.466.60-0.45%0.32%-2.88%875,1005,757,00054%6.580.11%6.58-0.35%6.62-0.27%6.80-0.64%-0.68%
2019-08-126.536.656.496.631.53%0.88%-3.07%1,071,8007,044,00065%6.57-0.32%6.61-0.48%6.63-1.06%6.84-0.60%-0.66%
2019-08-096.676.706.526.53-1.80%-0.96%-5.10%1,337,5008,818,00081%6.59-0.98%6.64-0.24%6.71-1.28%6.88-0.69%-0.62%
2019-08-086.606.706.606.650.00%-0.12%-4.03%988,3006,580,00060%6.66-0.05%6.65-1.19%6.79-0.67%6.93-0.67%-0.59%
2019-08-076.706.756.606.65-0.75%-0.17%-4.67%1,545,30010,293,00091%6.660.20%6.73-1.49%6.84-0.96%6.98-0.92%-0.54%
2019-08-066.806.826.496.70-2.90%0.78%-4.84%3,867,00025,709,000221%6.65-4.69%6.84-3.06%6.90-2.75%7.04-1.77%-0.46%
2019-08-057.027.086.906.90-2.13%-1.08%-3.74%1,799,20012,550,000124%6.98-1.25%7.05-0.93%7.10-0.71%7.17-0.39%-0.29%
2019-08-027.117.137.027.050.00%-0.18%-2.03%2,067,50014,602,000140%7.06-1.63%7.12-1.08%7.15-0.61%7.20-0.48%-0.29%