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)
大小非近期解禁信息:
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
2022-12-0716.0916.2615.8616.130.50%-0.01%0.98%4,330,00069,853,00070%16.130.09%16.090.29%16.020.37%15.97-0.16%-0.61%
2022-12-0616.0916.3015.9216.05-0.56%-0.42%0.32%5,588,00090,065,00083%16.120.54%16.040.50%15.960.21%16.00-1.06%-0.63%
2022-12-0516.0516.1715.9216.140.56%0.67%-0.19%5,801,20093,007,00075%16.030.33%15.960.43%15.930.21%16.17-1.19%-0.52%
2022-12-0215.9416.1615.8216.050.82%0.44%-1.92%5,593,00089,374,00065%15.980.53%15.900.07%15.890.06%16.37-1.08%-0.38%
2022-12-0115.9616.0315.7615.920.32%0.15%-3.77%7,491,700119,090,00078%15.900.42%15.880.10%15.88-0.32%16.54-0.50%-0.24%
2022-11-3015.9516.1515.6615.87-0.31%0.26%-4.55%7,457,800118,053,00077%15.83-0.62%15.87-0.20%15.93-0.64%16.63-0.66%-0.20%
2022-11-2915.8816.0815.7815.920.13%-0.05%-4.89%6,999,700111,489,00070%15.930.54%15.90-0.50%16.04-1.98%16.74-0.52%-0.16%
2022-11-2815.7216.1015.6815.90-1.30%0.36%-5.50%5,282,00083,684,00049%15.84-0.42%15.98-0.83%16.36-1.87%16.83-0.29%-0.09%
2022-11-2516.1016.1815.6016.11-0.68%1.26%-4.53%7,644,200121,620,00064%15.91-1.78%16.11-2.74%16.67-1.61%16.88-0.51%-0.06%
2022-11-2416.2116.3616.0716.22-0.06%0.13%-4.37%5,657,90091,650,00044%16.20-0.13%16.57-1.98%16.95-0.42%16.96-0.15%0.02%
2022-11-2316.6616.7816.0216.23-2.70%0.06%-4.46%9,848,700159,749,00073%16.22-4.29%16.90-1.84%17.02-0.85%16.99-0.32%0.04%
2022-11-2217.4217.5116.5216.68-4.58%-1.58%-2.12%14,398,600244,020,000113%16.95-2.41%17.22-0.31%17.16-0.07%17.040.02%0.11%
2022-11-2117.1117.8216.8417.481.45%0.66%2.59%12,921,600224,402,000109%17.370.08%17.270.54%17.170.78%17.040.24%0.25%
2022-11-1817.0017.6216.9717.231.47%-0.70%1.36%14,479,400251,251,000126%17.352.46%17.181.01%17.040.37%17.000.29%0.18%
2022-11-1716.9017.2516.7216.980.12%0.27%0.18%7,238,400122,580,00064%16.94-0.94%17.010.34%16.980.09%16.95-0.07%0.13%
2022-11-1617.2617.4516.8316.96-1.85%-0.79%0.00%9,472,100161,921,00081%17.100.69%16.95-0.08%16.960.15%16.96-0.31%0.11%
2022-11-1517.0017.2916.5517.281.77%1.78%1.58%13,148,100223,234,000107%16.980.80%16.960.18%16.940.11%17.010.20%0.15%
2022-11-1416.4217.4215.9616.982.29%0.81%0.01%17,357,100292,359,000140%16.84-1.33%16.93-0.20%16.92-0.20%16.980.00%0.07%
2022-11-1117.0917.3916.5816.60-0.90%-2.76%-2.23%16,464,500281,061,000142%17.071.20%16.970.54%16.950.23%16.980.28%0.04%
2022-11-1016.6417.3616.4016.75-0.83%-0.70%-1.06%12,463,200210,224,000115%16.87-0.16%16.87-0.23%16.91-0.27%16.930.05%0.02%
2022-11-0917.0117.1016.7316.89-0.76%-0.03%-0.19%7,673,700129,645,00069%16.900.18%16.91-0.12%16.96-0.87%16.920.40%0.07%
2022-11-0816.9517.1716.4917.020.24%0.92%0.98%9,362,900157,906,00076%16.87-0.66%16.93-0.39%17.100.35%16.851.35%0.09%
2022-11-0716.9017.2516.7916.98-0.18%0.02%2.11%9,375,200159,159,00067%16.980.13%17.00-1.16%17.040.24%16.63-0.37%-0.11%
2022-11-0417.0517.2516.7017.010.12%0.32%1.91%10,326,300175,086,00072%16.96-0.61%17.200.67%17.000.34%16.69-0.26%0.04%
2022-11-0317.1017.4116.9516.99-2.64%-0.40%1.53%11,149,600190,196,00078%17.06-2.36%17.080.49%16.950.30%16.73-0.26%0.15%
2022-11-0216.9217.8516.8117.452.23%-0.13%4.01%14,878,200259,951,000105%17.474.83%17.002.00%16.901.49%16.780.10%0.29%
2022-11-0116.8017.1416.1017.071.85%2.42%1.84%13,277,500221,295,00091%16.67-0.57%16.67-0.39%16.651.93%16.76-0.63%0.41%
2022-10-3116.1017.1516.1016.762.82%-0.02%-0.64%10,959,300183,706,00074%16.761.34%16.730.72%16.33-0.83%16.87-0.30%0.68%
2022-10-2816.8817.0816.1916.30-3.72%-1.46%-3.66%8,323,300137,680,00053%16.54-1.64%16.612.35%16.47-0.74%16.920.11%0.92%
2022-10-2716.6517.2816.2516.930.00%0.67%0.18%14,644,800246,294,00092%16.822.00%16.23-0.89%16.59-0.61%16.900.52%1.08%