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
2020-07-0313.0713.2313.0013.06-0.08%-0.35%-4.23%8,924,900116,968,00044%13.110.71%13.080.04%13.12-0.52%13.640.09%0.83%
2020-07-0213.0813.2012.9113.07-0.53%0.43%-4.07%9,359,600121,809,00047%13.01-0.81%13.08-0.62%13.19-1.68%13.630.00%0.75%
2020-07-0113.2313.3812.9913.14-1.05%0.15%-3.56%9,833,300129,015,00051%13.120.27%13.16-0.67%13.42-2.93%13.630.04%0.64%
2020-06-3013.0713.2812.8313.281.61%1.49%-2.50%11,380,000148,902,00060%13.09-1.28%13.25-1.95%13.82-0.04%13.620.02%0.59%
2020-06-2913.0913.4613.0613.07-1.06%-1.40%-4.02%12,148,400161,023,00068%13.26-0.65%13.51-3.27%13.830.00%13.620.20%0.54%
2020-06-2413.5213.6313.1313.210.61%-0.99%-2.80%18,195,100242,764,000106%13.34-2.34%13.97-0.11%13.83-0.03%13.590.03%0.49%
2020-06-2314.2414.2413.0913.13-9.70%-3.89%-3.36%40,562,700554,118,000263%13.66-5.70%13.98-0.24%13.83-0.02%13.590.71%0.47%
2020-06-2213.7514.8013.2314.548.10%0.37%7.78%45,632,600661,028,000405%14.498.84%14.025.46%13.835.37%13.494.86%0.36%
2020-06-1913.0813.6013.0013.450.82%1.05%4.54%14,839,600197,510,000188%13.31-1.42%13.291.04%13.131.24%12.870.74%-0.13%
2020-06-1812.8313.9412.6413.345.29%-1.19%4.45%21,222,500286,525,000292%13.507.37%13.155.53%12.974.56%12.771.58%-0.23%
2020-06-1712.5512.7212.3212.671.69%0.76%0.76%6,648,90083,600,000107%12.571.54%12.460.90%12.400.26%12.57-0.63%-0.45%
2020-06-1612.4612.5112.2312.460.89%0.62%-1.53%4,567,50056,558,00071%12.38-0.07%12.350.12%12.370.11%12.65-1.10%-0.51%
2020-06-1512.3012.5412.2812.350.65%-0.33%-3.48%4,766,20059,057,00067%12.390.83%12.34-0.19%12.36-0.36%12.80-0.51%-0.44%
2020-06-1212.2812.4012.2012.27-1.68%-0.15%-4.59%4,843,00059,516,00062%12.29-0.38%12.36-0.03%12.40-1.09%12.86-0.47%-0.48%
2020-06-1112.4512.4912.2012.480.08%1.17%-3.41%6,964,80085,918,00084%12.34-1.10%12.37-0.73%12.54-1.41%12.92-0.26%-0.47%
2020-06-1012.3812.6012.2412.470.73%-0.02%-3.74%4,609,50057,494,00052%12.471.23%12.46-1.21%12.72-1.07%12.96-0.24%-0.49%
2020-06-0912.5812.5812.1112.38-1.35%0.47%-4.67%6,809,50083,906,00070%12.32-2.15%12.61-2.13%12.85-1.91%12.99-0.35%-0.53%
2020-06-0812.7612.7712.4312.55-0.95%-0.34%-3.69%6,093,00076,731,00063%12.59-1.68%12.88-1.42%13.10-0.46%13.03-0.08%-0.52%
2020-06-0513.2113.2512.5612.67-4.09%-1.08%-2.85%10,287,100131,758,000108%12.81-3.69%13.07-2.18%13.16-0.47%13.04-0.25%-0.55%
2020-06-0413.3113.4413.1813.21-1.05%-0.67%1.03%6,106,80081,216,00066%13.300.47%13.360.74%13.220.84%13.08-0.62%-0.60%
2020-06-0313.1913.4613.0613.350.00%0.85%1.47%7,588,200100,443,00073%13.24-1.88%13.260.42%13.110.30%13.16-1.23%-0.60%
2020-06-0213.2813.8013.2813.350.98%-1.04%0.22%9,998,500134,877,00088%13.493.24%13.211.78%13.080.76%13.32-0.43%-0.42%
2020-06-0112.8113.3112.7113.222.08%1.17%-1.18%10,727,800140,180,00088%13.07-0.02%12.980.15%12.980.34%13.38-0.90%-0.33%
2020-05-2913.1013.3512.8112.95-0.92%-0.91%-4.07%9,725,400127,099,00074%13.071.84%12.960.30%12.93-0.07%13.50-0.30%-0.18%
2020-05-2812.7513.1612.4613.072.51%1.85%-3.48%13,272,000170,316,00099%12.83-1.32%12.92-0.11%12.94-1.95%13.54-0.54%-0.08%
2020-05-2713.0213.3812.6012.75-2.00%-1.96%-6.35%11,421,500148,531,00088%13.010.56%12.93-0.29%13.20-2.60%13.61-0.57%-0.02%
2020-05-2612.9013.0512.7913.010.39%0.60%-4.98%7,006,60090,619,00052%12.930.98%12.97-2.63%13.55-1.05%13.69-0.27%0.06%
2020-05-2512.9113.0012.6012.960.93%1.19%-5.60%6,991,80089,546,00049%12.81-2.23%13.32-3.21%13.69-1.15%13.73-0.41%0.03%
2020-05-2213.3113.5512.7912.84-4.11%-1.98%-6.86%10,602,600138,884,00068%13.10-4.31%13.76-1.38%13.85-0.50%13.79-0.71%0.11%
2020-05-2114.2514.3613.3413.390.00%-2.18%-3.55%15,998,400219,008,000100%13.69-3.58%13.95-0.76%13.920.04%13.88-0.67%0.26%