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:
楚天科技( 300358.SZ 深证)
板块 :医药制造业_h   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
2021-06-1117.5817.9217.3317.51-0.06%-0.45%-5.28%8,383,400147,462,00065%17.590.78%17.45-1.16%17.70-0.43%18.49-1.33%-0.60%
2021-06-1017.5217.6917.2617.520.40%0.38%-6.49%8,031,600140,186,00056%17.450.49%17.66-0.75%17.78-0.80%18.74-0.52%-0.36%
2021-06-0917.8918.0916.9117.45-2.68%0.47%-7.34%14,114,300245,149,00095%17.37-4.60%17.79-1.49%17.92-2.24%18.83-0.92%-0.22%
2021-06-0818.2818.8017.5517.93-1.48%-1.52%-5.67%10,298,000187,489,00071%18.211.21%18.060.08%18.33-1.64%19.01-0.74%-0.04%
2021-06-0718.0318.3617.6518.200.11%1.18%-4.96%8,384,300150,813,00052%17.990.07%18.05-2.06%18.64-2.02%19.15-0.02%0.14%
2021-06-0417.9018.3617.4318.181.00%1.14%-5.08%10,841,800194,886,00062%17.98-0.74%18.43-2.53%19.02-1.65%19.150.04%0.22%
2021-06-0318.8819.1017.6418.00-4.66%-0.60%-5.98%19,463,700352,472,000101%18.11-5.62%18.90-4.12%19.34-1.43%19.15-0.98%0.30%
2021-06-0219.9220.0618.6218.88-5.13%-1.60%-2.35%14,445,600277,169,00081%19.19-2.85%19.72-0.86%19.620.23%19.34-0.63%0.56%
2021-06-0120.0120.1819.3319.90-1.49%0.76%2.27%13,389,000264,425,00075%19.75-2.35%19.890.84%19.580.12%19.46-0.63%0.81%
2021-05-3120.2120.7219.9020.203.59%-0.12%3.16%14,046,600284,077,00074%20.222.43%19.721.99%19.551.54%19.58-0.25%1.13%
2021-05-2819.3020.5518.9419.502.20%-1.24%-0.66%20,472,600404,204,00091%19.743.88%19.340.26%19.261.43%19.631.06%1.57%
2021-05-2719.3519.3918.6019.08-0.88%0.38%-1.78%10,567,000200,844,00041%19.010.04%19.290.80%18.99-0.78%19.430.93%1.77%
除权分界线,2021年05月27日,10股派0.500元(以下数据已经复权)
2021-05-2619.0519.7018.5319.25-1.13%1.32%0.02%16,904,100322,025,00064%19.00-2.77%19.130.88%19.13-1.24%19.250.82%1.73%
2021-05-2519.2320.0519.1019.474.90%-0.37%1.99%22,692,700444,598,00091%19.544.86%18.97-0.14%19.37-1.16%19.091.06%1.71%
2021-05-2418.6719.2518.0518.562.03%-0.41%-1.75%20,204,300377,543,00081%18.640.11%18.99-2.69%19.60-1.41%18.890.74%1.72%
2021-05-2120.0420.1318.0518.19-8.55%-2.29%-2.99%28,565,300533,208,000116%18.62-6.87%19.52-4.03%19.880.85%18.750.86%1.77%
2021-05-2019.9720.7019.6019.89-1.19%-0.50%6.98%14,819,800296,967,00069%19.99-1.66%20.340.50%19.722.03%18.591.61%1.81%
2021-05-1920.1420.8319.8020.13-2.57%-0.96%10.02%19,234,500391,927,00089%20.33-0.43%20.233.43%19.322.28%18.301.91%1.81%
2021-05-1820.4521.1019.7520.660.98%1.21%15.07%27,729,600567,461,000131%20.412.16%19.563.84%18.893.17%17.962.57%1.72%
2021-05-1719.2120.9518.8520.467.97%2.39%16.88%44,842,000898,262,000223%19.988.27%18.846.62%18.315.48%17.514.13%1.58%
2021-05-1417.0419.6416.9218.9512.93%2.68%12.73%43,385,900802,914,000221%18.4610.24%17.676.94%17.365.10%16.813.11%1.38%
2021-05-1316.4617.1416.1516.780.66%0.23%2.93%19,048,700319,867,00096%16.742.63%16.52-0.10%16.520.41%16.300.47%1.30%
2021-05-1216.0516.8115.7616.673.22%2.19%2.73%14,989,100245,265,00069%16.310.21%16.540.51%16.450.39%16.230.66%1.68%
2021-05-1116.7016.7315.8316.15-2.53%-0.79%0.18%13,872,100226,516,00064%16.28-3.05%16.46-0.29%16.390.31%16.121.12%1.84%
2021-05-1016.4217.2316.2116.575.01%-1.32%3.93%18,604,300313,316,00087%16.794.70%16.501.54%16.340.61%15.941.29%1.91%
2021-05-0716.4016.5515.7215.78-4.71%-1.61%0.25%14,694,600236,405,00067%16.04-2.47%16.250.07%16.240.48%15.741.19%1.98%
2021-05-0615.4116.9515.4116.563.82%0.71%6.46%23,533,700388,166,000107%16.442.60%16.240.38%16.160.49%15.561.62%2.19%
2021-04-3015.8716.3515.7415.950.63%-0.48%4.20%18,854,600303,134,00089%16.03-0.01%16.180.62%16.080.90%15.311.00%2.17%
2021-04-2916.2716.4015.6915.85-4.52%-1.11%4.58%18,169,600292,132,00091%16.03-1.38%16.08-0.02%15.941.74%15.161.21%2.13%
2021-04-2815.9217.2215.6316.600.00%2.13%10.85%30,201,200492,357,000165%16.252.81%16.081.98%15.662.39%14.982.17%2.06%