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
2019-04-199.579.579.239.42-0.53%0.47%0.56%4,930,40046,227,00059%9.38-0.44%9.351.06%9.280.23%9.370.13%0.40%
2019-04-189.289.589.209.472.16%0.56%1.22%8,723,70082,154,000102%9.421.85%9.260.72%9.260.14%9.360.13%0.42%
2019-04-179.209.389.169.270.54%0.26%-0.79%6,131,70056,691,00069%9.252.21%9.190.03%9.25-1.58%9.340.14%0.48%
2019-04-169.189.258.839.221.32%1.92%-1.19%6,381,40057,723,00070%9.05-2.74%9.19-1.36%9.40-0.39%9.330.12%0.48%
2019-04-159.319.459.089.10-1.83%-2.16%-2.36%5,279,40049,103,00058%9.300.63%9.31-1.75%9.430.13%9.320.67%0.48%
2019-04-129.309.389.169.270.11%0.29%0.13%5,254,70048,569,00056%9.24-1.27%9.480.01%9.420.11%9.260.23%0.37%
2019-04-119.619.619.229.26-2.83%-1.09%0.25%9,232,10086,434,000102%9.36-2.57%9.480.20%9.410.13%9.240.42%0.34%
2019-04-109.759.879.369.530.32%-0.82%3.61%18,009,500173,055,000217%9.612.87%9.461.76%9.401.44%9.201.40%0.23%
2019-04-099.359.509.189.500.85%1.70%4.73%9,028,30084,329,000122%9.340.46%9.300.11%9.270.74%9.070.33%0.04%
2019-04-089.359.589.109.421.40%1.31%4.19%9,840,00091,494,000138%9.300.60%9.290.63%9.201.57%9.040.47%0.02%
2019-04-049.259.389.119.290.65%0.51%3.23%8,052,20074,423,000119%9.24-0.69%9.230.90%9.060.82%9.000.26%-0.03%
2019-04-039.099.529.099.231.88%-0.83%2.83%10,691,30099,503,000163%9.312.49%9.153.10%8.981.65%8.980.75%-0.08%
2019-04-029.119.169.029.06-0.11%-0.23%1.69%6,575,30059,710,000105%9.081.09%8.871.08%8.840.42%8.910.12%-0.15%
2019-04-018.969.108.829.072.60%0.97%1.93%7,998,90071,854,000127%8.984.59%8.781.27%8.80-0.19%8.900.12%-0.14%
2019-03-298.558.888.348.842.31%2.92%-0.53%8,047,60069,121,000126%8.59-1.68%8.67-1.67%8.82-1.09%8.89-0.44%-0.12%
2019-03-288.798.878.628.64-1.82%-1.10%-3.20%3,893,60034,015,00065%8.74-0.09%8.81-1.34%8.91-0.61%8.93-0.07%-0.05%
2019-03-278.728.878.658.801.38%0.64%-1.48%4,353,80038,070,00069%8.74-1.68%8.93-0.59%8.97-0.11%8.93-0.63%0.00%
2019-03-269.209.228.658.68-5.03%-2.40%-3.44%7,531,60066,976,000114%8.89-2.40%8.99-0.71%8.98-0.23%8.99-0.49%0.15%
2019-03-258.909.298.889.140.66%0.31%1.18%6,325,30057,634,00097%9.111.58%9.050.94%9.000.49%9.030.14%0.29%
2019-03-229.059.148.819.080.00%1.23%0.67%5,462,30048,998,00083%8.97-0.95%8.97-0.06%8.960.20%9.02-0.02%0.34%
2019-03-218.889.158.879.082.02%0.27%0.64%7,029,00063,657,000102%9.062.21%8.970.65%8.940.47%9.02-0.28%0.43%
2019-03-209.009.038.678.90-0.78%0.45%-1.62%6,110,20054,134,00079%8.86-1.36%8.91-0.05%8.90-1.17%9.050.00%0.62%
2019-03-199.159.178.858.97-0.22%-0.13%-0.85%6,356,70057,098,00080%8.980.97%8.920.45%9.00-0.72%9.050.26%0.71%
2019-03-188.898.998.768.992.16%1.06%-0.38%6,360,00056,581,00078%8.900.42%8.88-1.78%9.07-0.17%9.020.32%0.77%
2019-03-158.808.968.718.800.34%-0.67%-2.17%4,960,90043,948,00060%8.86-0.14%9.04-1.30%9.08-0.10%9.000.31%0.82%
2019-03-149.109.188.688.77-4.57%-1.14%-2.20%6,436,50057,096,00077%8.87-4.33%9.16-0.35%9.09-0.66%8.970.35%0.84%
2019-03-139.329.559.009.19-0.65%-0.88%2.84%8,434,30078,200,000105%9.270.00%9.191.16%9.150.76%8.940.88%0.87%
2019-03-129.219.439.059.250.98%-0.24%4.43%7,680,40071,216,00095%9.273.30%9.080.04%9.080.96%8.860.89%0.90%
2019-03-118.799.168.789.165.29%2.05%4.33%6,270,80056,286,00075%8.98-0.29%9.080.29%8.990.66%8.780.68%0.95%
2019-03-089.259.258.708.700.00%-3.35%-0.24%9,434,50084,933,000111%9.00-2.01%9.050.66%8.940.85%8.720.84%1.01%