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
2019-06-279.459.639.359.45-0.11%0.10%-4.12%5,828,60055,029,00041%9.44-1.39%9.69-1.78%9.83-0.96%9.86-0.26%0.52%
2019-06-269.629.789.429.46-2.47%-1.19%-4.27%7,698,50073,705,00052%9.57-3.02%9.87-0.54%9.93-0.23%9.88-0.13%0.65%
2019-06-2510.0610.139.589.70-4.43%-1.74%-1.97%13,445,900132,732,00085%9.87-1.18%9.92-0.68%9.950.46%9.900.27%0.81%
2019-06-249.8010.209.5710.153.57%1.60%2.86%18,910,500188,919,000117%9.991.03%9.990.33%9.910.84%9.870.78%0.90%
2019-06-219.9610.309.689.80-1.61%-0.89%0.08%15,059,500148,904,00094%9.89-1.77%9.960.81%9.82-0.51%9.790.81%0.89%
2019-06-2010.2810.469.829.96-1.87%-1.05%2.54%21,836,500219,796,000137%10.071.96%9.882.37%9.870.47%9.711.15%0.95%
2019-06-199.0810.159.0810.159.97%2.81%5.70%14,748,300145,614,00091%9.874.07%9.65-1.14%9.83-0.01%9.600.93%1.00%
2019-06-189.709.859.229.23-3.05%-2.71%-3.00%10,202,40096,788,00062%9.49-0.15%9.76-1.36%9.83-0.01%9.520.31%0.94%
2019-06-179.699.779.089.52-3.84%0.20%0.36%10,851,700103,105,00064%9.50-6.05%9.90-0.70%9.830.67%9.490.40%1.06%
2019-06-149.9810.329.839.90-0.20%-2.11%4.78%15,930,200161,102,000101%10.111.58%9.971.57%9.771.89%9.450.99%0.86%
2019-06-139.9310.209.809.92-1.68%-0.36%6.04%13,985,200139,233,00088%9.960.94%9.811.96%9.581.35%9.361.04%0.79%
2019-06-129.5010.359.3010.093.81%2.30%8.98%21,396,000211,025,000138%9.862.12%9.622.54%9.462.11%9.261.45%0.65%
2019-06-119.309.859.289.723.51%0.64%6.50%20,036,600193,522,000141%9.664.29%9.391.57%9.261.13%9.131.20%0.45%
2019-06-109.239.588.959.393.19%1.39%4.11%16,119,300149,275,000124%9.260.52%9.241.39%9.160.59%9.020.66%0.27%
2019-06-069.139.648.939.10-2.78%-1.23%1.56%19,987,800184,139,000171%9.21-0.38%9.110.10%9.100.22%8.961.40%0.21%
2019-06-058.539.368.539.369.99%1.21%5.93%23,021,000212,909,000223%9.257.16%9.101.61%9.081.51%8.841.67%0.04%
2019-06-048.668.888.308.51-6.38%-1.39%-2.08%10,579,20091,296,000113%8.63-6.25%8.96-1.61%8.950.25%8.690.31%-0.12%
2019-06-038.909.488.689.092.25%-1.25%4.92%16,633,300153,105,000197%9.213.36%9.112.04%8.931.88%8.661.51%-0.13%
2019-05-319.189.308.638.89-3.89%-0.18%4.16%10,685,50095,164,000128%8.91-2.55%8.931.50%8.761.19%8.54-1.59%-0.25%
2019-05-308.709.508.709.256.08%1.21%6.65%16,078,100146,934,000178%9.146.34%8.794.93%8.665.32%8.670.22%0.08%
2019-05-298.338.808.208.724.18%1.47%0.76%9,786,90084,104,000105%8.594.01%8.383.29%8.221.19%8.65-0.29%0.20%
2019-05-288.098.458.028.375.02%1.29%-3.56%6,826,00056,404,00069%8.263.90%8.112.06%8.13-0.05%8.68-0.61%0.29%
除权分界线,2019年05月28日,10股派0.300元(以下数据已经复权)
2019-05-277.848.037.847.972.18%0.21%-8.73%3,247,50025,926,00030%7.951.03%7.95-1.86%8.13-1.69%8.73-0.55%0.45%
2019-05-247.758.217.757.80-1.02%-0.91%-11.16%2,870,80022,685,00023%7.87-0.63%8.10-0.94%8.27-4.76%8.780.01%0.65%
2019-05-238.138.197.747.88-5.40%-0.53%-10.24%8,234,40065,481,00061%7.92-4.50%8.18-2.62%8.68-2.15%8.78-0.27%0.63%
2019-05-228.188.457.988.331.34%0.42%-5.37%7,926,00065,986,00061%8.300.66%8.40-5.71%8.87-0.62%8.800.07%0.61%
2019-05-218.208.408.118.22-1.44%-0.25%-6.56%7,248,70059,956,00054%8.24-2.77%8.91-1.73%8.93-0.68%8.800.24%0.64%
2019-05-209.109.208.348.34-10.03%-1.60%-4.97%13,531,200115,099,000103%8.48-9.83%9.06-1.15%8.99-0.80%8.780.26%0.58%
2019-05-179.199.858.989.271.20%-1.38%5.91%19,003,700179,203,000170%9.403.60%9.172.56%9.062.25%8.751.71%0.51%
2019-05-168.779.218.729.160.00%0.96%6.44%13,395,000121,935,000137%9.073.41%8.940.74%8.861.50%8.611.39%0.34%