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:
洲明科技( 300232.SZ 深证)
板块 :电子元器件制造   资产重组   
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
2021-01-158.939.308.828.931.13%-0.96%0.21%15,881,800143,212,00091%9.022.11%8.880.92%8.880.76%8.91-0.12%-0.68%
2021-01-148.698.958.638.831.85%-0.01%-1.03%11,458,600101,193,00067%8.830.81%8.80-0.50%8.810.79%8.92-0.36%-0.68%
2021-01-138.788.898.608.67-1.48%-1.03%-3.17%14,049,800123,079,00082%8.76-0.53%8.840.26%8.74-0.78%8.95-0.40%-0.66%
2021-01-128.868.998.668.80-1.12%-0.08%-2.11%18,358,500161,680,000111%8.81-1.54%8.821.17%8.81-0.92%8.99-0.42%-0.66%
2021-01-118.949.128.798.901.14%-0.50%-1.42%17,599,000157,417,000112%8.952.90%8.72-0.65%8.89-0.50%9.03-0.30%-0.67%
2021-01-088.518.868.378.803.41%1.23%-2.82%15,806,600137,408,00098%8.691.20%8.77-1.68%8.94-0.89%9.06-0.50%-0.69%
2021-01-079.179.178.348.51-6.28%-0.93%-6.48%28,682,400246,372,000165%8.59-5.45%8.92-2.89%9.02-2.35%9.10-1.65%-0.75%
2021-01-069.459.488.909.08-3.92%-0.06%-1.87%21,093,800191,647,000139%9.09-1.95%9.19-0.99%9.23-0.66%9.25-1.23%-0.63%
2021-01-059.399.489.089.451.07%1.99%0.88%18,129,600167,997,000123%9.270.23%9.28-0.31%9.300.13%9.37-1.03%-0.55%
2021-01-049.369.459.069.35-0.64%1.14%-1.22%15,370,000142,095,000101%9.25-1.58%9.31-0.35%9.280.18%9.47-0.76%-0.50%
2020-12-319.339.479.319.410.32%0.18%-1.33%7,518,90070,627,00048%9.390.46%9.340.73%9.270.70%9.54-0.12%-0.55%
2020-12-309.279.499.129.381.08%0.32%-1.76%9,885,70092,430,00059%9.350.56%9.280.63%9.20-0.74%9.55-0.21%-0.80%
2020-12-299.249.489.159.280.22%-0.19%-3.01%9,096,80084,584,00055%9.301.08%9.220.66%9.27-1.57%9.57-0.40%-0.97%
2020-12-289.239.389.039.26-0.32%0.66%-3.60%12,213,600112,358,00072%9.200.12%9.16-1.34%9.42-1.57%9.61-0.48%-1.03%
2020-12-259.009.408.969.293.34%1.11%-3.75%16,454,900151,183,00096%9.190.76%9.28-2.63%9.57-1.26%9.65-0.52%-1.01%
2020-12-249.809.808.768.99-7.51%-1.41%-7.34%25,375,400231,399,000151%9.12-6.09%9.53-3.76%9.69-1.45%9.70-1.13%-0.99%
2020-12-239.799.879.609.72-0.41%0.10%-0.95%13,320,700129,340,00093%9.71-2.72%9.91-0.26%9.83-0.07%9.81-0.45%-0.90%
2020-12-2210.0610.179.699.76-2.89%-2.21%-0.98%18,171,500181,373,000123%9.980.19%9.931.17%9.840.26%9.86-0.39%-0.92%
2020-12-219.8510.129.7110.052.55%0.88%1.56%21,116,900210,370,000148%9.961.11%9.820.94%9.820.49%9.90-0.58%-0.88%
2020-12-189.7210.039.679.800.82%-0.54%-1.55%19,915,700196,220,000143%9.852.85%9.730.18%9.770.48%9.95-1.24%-0.82%
2020-12-179.539.889.279.721.36%1.46%-3.56%16,184,600155,055,000107%9.58-1.23%9.71-1.05%9.72-0.57%10.08-2.60%-0.71%
2020-12-169.909.909.599.59-2.84%-1.12%-7.33%7,975,40077,357,00044%9.70-2.01%9.810.22%9.78-1.02%10.35-1.95%-0.47%
2020-12-159.8310.039.729.870.82%-0.28%-6.48%11,283,100111,684,00053%9.900.98%9.790.36%9.88-1.09%10.55-0.93%-0.22%
2020-12-149.739.999.559.791.35%-0.12%-8.10%12,002,100117,644,00049%9.801.31%9.76-1.41%9.99-1.45%10.65-0.33%-0.12%
2020-12-119.779.889.539.66-1.02%-0.16%-9.62%11,764,000113,812,00047%9.68-1.22%9.89-2.26%10.13-1.94%10.69-0.34%-0.08%
2020-12-109.749.889.649.76-0.81%-0.35%-8.99%9,684,90094,854,00038%9.79-2.73%10.12-1.84%10.33-2.63%10.72-0.23%-0.05%
2020-12-0910.4510.459.779.84-5.75%-2.27%-8.46%20,317,700204,575,00081%10.07-3.61%10.31-2.10%10.61-2.53%10.75-0.56%-0.01%
2020-12-0810.4010.6110.3010.440.19%-0.06%-3.41%13,241,300138,322,00053%10.45-0.77%10.53-2.27%10.89-0.44%10.81-0.04%0.09%
2020-12-0710.5710.6910.4210.42-1.88%-1.02%-3.63%14,956,200157,439,00060%10.53-0.54%10.78-1.97%10.94-0.01%10.810.01%0.11%
2020-12-0410.7810.9110.4210.620.00%0.34%-1.78%25,060,900265,240,00099%10.58-3.76%11.00-0.61%10.94-0.12%10.81-0.18%0.13%