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
2021-03-0233.0133.3531.8033.330.97%1.93%2.34%16,057,700525,062,00086%32.70-1.01%32.881.60%32.390.29%32.570.83%0.48%
2021-03-0132.5133.9932.0633.01-0.54%-0.07%2.20%17,576,000580,565,00097%33.030.41%32.360.92%32.30-1.80%32.301.11%0.15%
2021-02-2630.9933.7830.6933.194.11%0.89%3.89%20,537,500675,628,000118%32.906.53%32.070.90%32.89-0.26%31.951.53%-0.05%
2021-02-2531.5332.6029.8031.881.14%3.23%1.32%15,312,600472,868,00087%30.88-3.94%31.78-4.69%32.980.01%31.470.91%-0.27%
2021-02-2431.0233.0831.0231.520.06%-1.95%1.09%14,252,700458,202,00083%32.15-0.22%33.35-0.69%32.970.80%31.180.81%-0.43%
2021-02-2334.0034.0031.2731.50-7.76%-2.23%1.84%19,568,500630,473,000112%32.22-6.73%33.580.66%32.711.27%30.930.92%-0.55%
2021-02-2235.0736.2532.5234.151.01%-1.14%11.43%32,717,5001,130,147,000209%34.543.63%33.365.22%32.305.33%30.652.98%-0.66%
2021-02-1932.0434.0032.0433.816.76%1.43%13.61%20,452,800681,752,000139%33.337.61%31.705.18%30.674.81%29.760.11%-1.01%
2021-02-1830.5131.8729.4031.674.97%2.24%6.54%16,102,300498,779,000100%30.983.14%30.143.46%29.262.18%29.73-2.59%-0.94%
2021-02-1029.7230.5529.1030.172.03%0.46%-1.14%13,039,100391,597,00072%30.032.46%29.132.81%28.64-0.09%30.52-1.81%-0.51%
2021-02-0928.2230.2027.8329.574.97%0.88%-4.86%14,555,600426,636,00073%29.315.22%28.341.15%28.660.10%31.08-2.49%-0.40%
2021-02-0827.9728.5626.9028.172.29%1.12%-11.62%11,223,300312,661,00048%27.860.36%28.02-2.23%28.63-1.24%31.87-0.89%-0.18%
2021-02-0528.0028.8026.7827.54-1.36%-0.79%-14.37%15,142,100420,329,00060%27.76-1.97%28.65-1.35%28.99-3.57%32.16-0.63%-0.22%
2021-02-0429.4729.9827.1127.92-6.87%-1.40%-13.73%18,731,200530,402,00074%28.32-4.43%29.05-1.75%30.06-5.57%32.36-0.69%-0.29%
2021-02-0329.1130.6928.3629.983.31%1.18%-8.00%20,378,800603,813,00085%29.631.56%29.56-3.95%31.84-3.25%32.59-0.38%-0.41%
2021-02-0229.6830.0128.8129.02-1.93%-0.53%-11.28%13,943,700406,794,00059%29.17-1.96%30.78-6.78%32.90-3.19%32.71-0.22%-0.50%
2021-02-0130.4930.9728.8129.59-7.21%-0.56%-9.74%20,662,600614,887,00088%29.76-8.78%33.02-4.41%33.99-1.03%32.78-0.54%-0.54%
2021-01-2934.0534.8430.2031.89-8.36%-2.24%-3.25%23,581,200769,249,000110%32.62-9.53%34.54-2.79%34.340.46%32.960.80%-0.48%
2021-01-2834.2537.5834.1234.80-2.03%-3.48%6.42%25,241,900910,129,000133%36.063.45%35.533.57%34.192.72%32.701.72%-0.55%
2021-01-2734.1136.1733.4535.522.36%1.91%10.49%22,612,200788,156,000115%34.86-2.10%34.312.87%33.282.37%32.15-0.65%-0.67%
2021-01-2634.0037.0533.7334.70-1.20%-2.54%7.23%29,655,8001,055,860,000152%35.609.59%33.355.76%32.514.40%32.36-0.27%-0.44%
2021-01-2530.3035.1629.3435.1213.14%8.10%8.23%27,876,000905,623,000131%32.495.14%31.543.44%31.141.17%32.45-1.36%-0.29%
2021-01-2230.5331.8029.7431.042.04%0.45%-5.64%17,393,800537,471,00077%30.901.37%30.490.34%30.780.66%32.90-1.34%0.04%
2021-01-2129.7731.3529.5830.420.66%-0.21%-8.76%14,627,900445,918,00061%30.481.81%30.39-1.42%30.58-1.00%33.34-1.87%0.30%
2021-01-2030.0630.8829.0030.220.40%0.93%-11.05%13,032,900390,228,00049%29.94-2.30%30.820.27%30.89-4.14%33.98-1.24%0.74%
2021-01-1931.7031.8029.7830.10-6.14%-1.78%-12.51%16,505,100505,831,00058%30.65-2.83%30.74-1.20%32.22-3.53%34.40-0.60%1.10%
2021-01-1830.0932.8530.0732.074.91%1.68%-7.33%20,091,900633,684,00068%31.544.90%31.12-5.01%33.40-2.43%34.610.01%1.35%
2021-01-1530.1431.0828.8830.570.86%1.67%-11.66%21,481,200645,876,00066%30.07-4.82%32.76-5.71%34.23-2.53%34.600.13%1.58%
2021-01-1434.2534.2529.2630.31-14.38%-4.05%-12.29%29,516,900932,417,00094%31.59-13.97%34.74-4.50%35.12-3.28%34.560.50%1.71%
2021-01-1337.4038.0935.3535.400.00%-3.59%2.95%23,247,000853,576,00087%36.720.92%36.381.16%36.310.57%34.391.60%1.79%