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
2020-11-2419.6419.8419.2319.28-1.88%-0.79%-1.09%5,135,90099,811,00056%19.430.23%19.46-0.77%19.67-0.20%19.490.26%-0.31%
2020-11-2319.1719.8418.7519.650.98%1.35%1.07%8,980,100174,116,00092%19.39-0.78%19.61-0.99%19.710.09%19.440.08%-0.49%
2020-11-2019.7020.0019.2919.46-2.01%-0.42%0.18%7,965,200155,652,00081%19.54-1.49%19.80-0.18%19.690.30%19.430.05%-0.59%
2020-11-1920.1320.3219.6019.86-1.34%0.12%2.29%10,498,100208,256,000104%19.84-0.69%19.840.80%19.631.17%19.42-0.22%-0.68%
2020-11-1819.9220.2619.6520.131.26%0.78%3.45%9,665,000193,054,00097%19.981.24%19.681.31%19.410.35%19.46-0.30%-0.71%
2020-11-1719.2920.1019.1019.882.58%0.76%1.86%12,560,600247,829,000122%19.732.62%19.432.28%19.340.92%19.52-0.17%-0.81%
2020-11-1618.7919.5418.7119.382.59%0.79%-0.87%7,713,100148,304,00074%19.231.04%18.99-1.05%19.16-0.03%19.55-0.19%-0.92%
2020-11-1319.0919.3418.8218.89-1.41%-0.74%-3.56%5,855,100111,426,00054%19.031.34%19.200.13%19.17-0.35%19.59-0.64%-1.03%
2020-11-1218.6019.3618.3519.16-0.83%2.02%-2.81%9,532,700179,026,00078%18.78-4.09%19.17-0.67%19.24-1.36%19.71-1.00%-0.98%
2020-11-1119.0920.2119.0119.321.36%-1.33%-2.98%12,763,100249,908,000107%19.582.87%19.300.34%19.50-0.88%19.91-0.98%-0.86%
2020-11-1019.5019.5918.6119.06-1.95%0.13%-5.23%11,419,500217,375,00090%19.04-1.08%19.23-2.03%19.67-1.09%20.11-1.57%-0.77%
2020-11-0919.0019.4918.7919.441.36%1.03%-4.86%10,104,800194,441,00075%19.24-0.88%19.63-1.93%19.89-0.39%20.43-0.85%-0.58%
2020-11-0619.9520.2019.0519.18-4.91%-1.20%-6.93%12,064,300234,207,00087%19.41-4.16%20.02-1.26%19.97-0.97%20.61-0.86%-0.46%
2020-11-0520.2520.6820.0520.17-1.61%-0.42%-2.97%10,466,100212,006,00073%20.26-0.91%20.270.97%20.16-0.72%20.79-0.51%-0.31%
2020-11-0420.2021.1019.8720.501.18%0.28%-1.88%11,265,900230,292,00073%20.441.93%20.080.13%20.31-0.89%20.89-1.33%-0.20%
除权分界线,2020年11月04日,10股派0.500元(以下数据已经复权)
2020-11-0320.0020.7519.5320.263.16%1.02%-4.32%10,228,000205,632,00057%20.062.17%20.05-1.33%20.49-1.70%21.18-1.28%0.07%
2020-11-0218.9619.9718.9619.642.24%0.06%-8.43%10,826,400213,050,00052%19.63-2.89%20.33-2.24%20.85-1.11%21.45-1.29%0.39%
2020-10-3021.3521.3518.9619.21-9.13%-4.97%-11.60%16,910,200342,669,00074%20.21-4.04%20.79-2.67%21.08-0.86%21.73-0.16%0.79%
2020-10-2920.7721.4120.6521.14-0.28%0.36%-2.87%10,175,900214,858,00046%21.06-0.18%21.360.02%21.26-0.08%21.760.21%0.71%
2020-10-2821.4521.8820.7221.20-3.02%0.46%-2.39%15,526,100328,403,00066%21.10-2.46%21.360.17%21.28-1.45%21.72-0.04%0.75%
2020-10-2721.2322.4521.0521.862.25%1.04%0.62%17,812,600386,261,00074%21.642.41%21.320.65%21.59-1.04%21.730.28%0.82%
2020-10-2620.6021.4820.5621.382.79%1.21%-1.32%14,585,800308,848,00059%21.130.32%21.18-2.17%21.82-1.23%21.670.40%0.82%
2020-10-2321.2521.7420.5320.80-1.56%-1.22%-3.61%20,591,200434,626,00081%21.06-0.73%21.65-2.07%22.090.13%21.580.62%0.83%
2020-10-2221.2921.8120.5721.13-4.09%-0.39%-1.47%21,687,400461,110,00087%21.21-4.73%22.11-1.72%22.060.24%21.450.54%0.78%
2020-10-2121.5823.3520.9622.030.09%-1.06%3.28%29,739,900663,653,000133%22.27-0.90%22.501.43%22.010.83%21.331.36%0.72%
2020-10-2022.3624.2521.2922.01-1.08%-2.03%4.59%30,314,300682,578,000151%22.47-0.53%22.182.26%21.831.43%21.041.99%0.57%
2020-10-1921.9323.9421.6622.256.05%-1.49%7.84%33,769,900764,465,000186%22.599.05%21.692.54%21.522.69%20.632.66%0.35%
2020-10-1621.3321.3320.2520.98-2.78%1.29%4.39%18,124,200376,308,00098%20.71-1.48%21.15-0.19%20.961.21%20.10-0.94%0.11%
2020-10-1521.1421.8119.8721.580.70%2.64%6.36%24,735,600521,299,000124%21.03-1.85%21.191.07%20.711.69%20.290.58%0.49%
2020-10-1420.8122.4020.3021.430.00%0.04%6.23%28,197,100605,412,000150%21.422.58%20.973.90%20.363.36%20.170.73%0.44%