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
2019-09-128.118.218.058.14-0.12%0.15%1.08%1,588,00012,907,00082%8.13-0.33%8.210.23%8.160.32%8.050.16%-0.01%
2019-09-118.228.258.098.15-1.45%-0.06%1.37%2,421,00019,744,000128%8.16-1.43%8.190.26%8.140.40%8.040.30%0.00%
2019-09-108.088.438.038.272.86%-0.04%3.17%4,534,60037,514,000241%8.273.04%8.171.98%8.111.71%8.020.78%-0.03%
2019-09-098.088.098.008.040.50%0.14%1.08%1,580,10012,686,00093%8.03-0.05%8.010.45%7.970.49%7.95-0.15%-0.11%
2019-09-068.038.147.968.00-0.50%-0.41%0.43%1,581,40012,703,00092%8.030.51%7.980.63%7.930.57%7.97-0.04%-0.08%
2019-09-057.938.087.888.041.90%0.60%0.89%2,261,40018,072,000133%7.991.42%7.931.01%7.890.28%7.97-0.13%-0.09%
2019-09-047.887.937.857.890.25%0.13%-1.12%1,176,6009,272,00071%7.880.28%7.850.26%7.86-0.41%7.98-0.57%-0.10%
2019-09-037.837.937.817.870.90%0.15%-1.93%1,283,20010,084,00068%7.860.63%7.83-0.38%7.90-0.58%8.03-0.53%-0.10%
2019-09-027.757.857.757.800.65%-0.12%-3.32%1,268,5009,906,00056%7.81-0.15%7.86-0.80%7.94-0.66%8.070.11%-0.19%
2019-08-307.907.947.747.75-1.90%-0.91%-3.83%1,654,10012,937,00071%7.82-1.61%7.92-0.99%7.99-0.54%8.060.01%-0.27%
2019-08-297.968.007.887.90-0.13%-0.62%-1.96%1,395,90011,096,00060%7.95-0.29%8.00-0.58%8.04-0.32%8.060.25%-0.33%
2019-08-288.068.117.897.91-2.10%-0.78%-1.59%2,638,80021,036,000112%7.97-1.21%8.05-0.56%8.06-0.86%8.04-0.04%-0.41%
2019-08-278.018.157.968.080.50%0.12%0.49%2,139,80017,269,00097%8.07-0.75%8.09-0.23%8.13-0.33%8.040.04%-0.44%
2019-08-268.108.268.038.04-0.25%-1.12%0.02%1,812,70014,739,00086%8.130.64%8.11-0.53%8.160.65%8.040.06%-0.47%
2019-08-238.118.178.028.06-0.74%-0.24%0.34%1,374,20011,102,00066%8.08-0.52%8.16-0.28%8.110.43%8.03-0.09%-0.50%
2019-08-228.078.198.078.120.25%-0.01%1.00%1,436,30011,664,00068%8.12-1.00%8.180.85%8.070.65%8.04-0.26%-0.52%
2019-08-218.278.328.108.10-3.91%-1.26%0.48%3,215,70026,379,000148%8.200.32%8.111.17%8.020.69%8.06-0.58%-0.53%
2019-08-207.878.567.868.436.71%3.09%3.97%4,632,10037,878,000201%8.184.49%8.022.77%7.971.31%8.11-1.40%-0.50%
2019-08-197.907.917.727.900.77%0.95%-3.93%2,185,00017,099,00085%7.83-0.12%7.80-0.49%7.86-0.63%8.22-0.74%-0.31%
2019-08-167.827.897.777.840.51%0.06%-5.36%1,875,90014,698,00070%7.841.33%7.84-0.67%7.91-0.91%8.28-0.59%-0.22%
2019-08-157.797.867.617.80-1.14%0.88%-6.40%1,889,20014,607,00067%7.73-2.96%7.89-1.74%7.99-1.77%8.33-0.55%-0.21%
2019-08-148.008.127.877.89-1.13%-0.98%-5.84%1,531,70012,204,00056%7.97-0.98%8.03-0.85%8.13-1.63%8.38-0.31%-0.23%
2019-08-138.098.157.967.98-1.36%-0.83%-5.06%1,154,6009,291,00042%8.05-0.46%8.10-1.11%8.26-1.88%8.41-0.25%-0.27%
2019-08-128.088.187.968.090.75%0.07%-3.99%1,393,00011,261,00047%8.08-0.71%8.19-1.60%8.42-0.39%8.43-0.21%-0.29%
2019-08-098.248.327.928.03-2.43%-1.38%-4.90%1,879,00015,298,00064%8.14-1.83%8.32-2.11%8.46-0.34%8.44-0.33%-0.29%
2019-08-088.418.438.238.23-2.95%-0.77%-2.86%2,302,80019,100,00081%8.29-1.45%8.50-0.31%8.48-0.18%8.47-0.32%-0.27%
2019-08-078.578.578.308.48-1.74%0.76%-0.22%4,333,30036,470,000156%8.42-2.72%8.53-0.22%8.50-0.12%8.50-0.27%-0.26%
2019-08-068.428.848.408.631.41%-0.24%1.27%5,729,50049,566,000233%8.652.33%8.551.42%8.510.93%8.520.42%-0.30%
2019-08-058.438.688.278.510.95%0.66%0.28%2,942,50024,875,000136%8.450.24%8.430.23%8.430.05%8.490.17%-0.45%
2019-08-028.438.598.298.430.00%-0.05%-0.50%2,860,70024,128,000130%8.430.91%8.41-0.13%8.43-0.26%8.47-0.47%-0.57%