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
2019-02-227.958.107.908.082.02%0.65%2.40%4,946,70039,711,000134%8.030.19%8.020.18%8.000.35%7.890.63%0.02%
2019-02-217.938.107.907.92-1.25%-1.16%0.99%6,166,00049,407,000185%8.01-0.15%8.010.38%7.970.56%7.841.24%-0.35%
2019-02-208.008.107.978.02-0.25%-0.06%3.54%3,431,60027,537,000115%8.030.45%7.980.62%7.920.73%7.750.73%-0.61%
2019-02-197.988.147.868.040.50%0.64%4.55%5,092,70040,687,000181%7.990.76%7.930.96%7.871.05%7.691.12%-0.70%
2019-02-187.768.077.768.003.49%0.90%5.19%4,884,80038,734,000186%7.931.95%7.851.28%7.791.26%7.610.41%-0.83%
2019-02-157.847.847.737.73-0.64%-0.60%2.06%2,079,00016,168,00080%7.780.06%7.750.62%7.690.89%7.57-0.54%-0.89%
2019-02-147.787.977.717.780.13%0.10%2.17%2,667,00020,727,00095%7.770.58%7.710.90%7.621.71%7.62-1.34%-0.84%
2019-02-137.657.877.597.771.70%0.56%0.67%3,446,80026,632,000106%7.731.51%7.641.87%7.491.26%7.72-0.34%-0.69%
2019-02-127.517.697.497.641.06%0.37%-1.34%2,629,80020,017,00078%7.611.33%7.502.35%7.400.53%7.74-0.65%-0.66%
2019-02-117.347.587.347.563.00%0.64%-3.01%1,936,50014,547,00052%7.512.96%7.330.65%7.36-1.46%7.80-1.10%-0.61%
2019-02-017.217.357.207.342.95%0.60%-6.88%1,651,60012,050,00035%7.301.03%7.28-0.80%7.47-1.85%7.88-3.04%-0.50%
2019-01-317.307.387.107.13-2.60%-1.27%-12.29%3,085,10022,281,00046%7.22-1.88%7.34-3.24%7.61-3.23%8.13-1.37%0.09%
2019-01-307.347.437.307.32-0.95%-0.54%-11.19%1,703,20012,536,00021%7.36-1.02%7.58-2.19%7.86-0.68%8.24-0.11%0.66%
2019-01-297.637.707.307.39-3.15%-0.62%-10.44%3,170,80023,579,00040%7.44-4.41%7.75-3.26%7.92-1.06%8.25-0.22%0.70%
2019-01-287.897.987.537.63-3.54%-1.92%-7.73%4,297,60033,433,00057%7.78-2.52%8.01-0.65%8.00-0.93%8.27-0.16%0.72%
2019-01-258.008.107.907.91-1.98%-0.88%-4.49%3,916,40031,253,00055%7.98-2.55%8.07-0.04%8.08-2.98%8.28-0.04%0.71%
2019-01-248.118.408.068.071.13%-1.45%-2.60%6,533,40053,501,00097%8.193.07%8.070.11%8.33-0.74%8.290.11%0.68%
2019-01-237.938.007.887.98-0.50%0.44%-3.58%3,872,40030,767,00060%7.95-0.86%8.06-4.04%8.39-0.13%8.28-0.04%0.65%
2019-01-228.018.077.958.02-1.23%0.07%-3.13%5,529,50044,312,00088%8.01-1.46%8.40-0.94%8.40-0.10%8.28-0.10%0.64%
2019-01-218.278.288.068.12-2.52%-0.16%-2.02%9,543,10077,618,000164%8.13-6.17%8.48-0.67%8.41-0.34%8.29-0.04%0.62%
2019-01-188.799.078.318.33-2.91%-3.90%0.48%17,283,700149,818,000364%8.672.19%8.542.73%8.442.75%8.292.89%0.58%
2019-01-178.038.588.038.5810.00%1.16%6.49%14,563,500123,533,000448%8.488.33%8.317.14%8.215.73%8.064.26%0.22%
2019-01-167.837.887.777.80-0.26%-0.38%0.93%2,124,60016,636,000102%7.830.93%7.760.18%7.770.04%7.730.31%-0.27%
2019-01-157.587.857.587.822.22%0.80%1.51%2,718,40021,089,000130%7.761.12%7.74-0.08%7.760.00%7.700.03%-0.35%
2019-01-147.787.837.597.65-1.80%-0.29%-0.68%2,020,60015,502,000102%7.67-1.50%7.75-0.57%7.76-0.04%7.70-0.34%-0.37%
2019-01-117.767.847.737.790.91%0.01%0.80%1,981,20015,432,000100%7.790.17%7.790.13%7.770.54%7.73-0.28%-0.37%
2019-01-107.757.857.697.72-0.39%-0.72%-0.39%2,270,00017,651,000115%7.78-0.41%7.780.36%7.720.47%7.75-0.17%-0.35%
2019-01-097.757.867.737.750.13%-0.74%-0.17%2,373,20018,529,000122%7.810.68%7.751.08%7.690.67%7.76-0.22%-0.34%
2019-01-087.697.827.687.740.13%-0.19%-0.51%1,987,70015,415,000107%7.760.81%7.670.78%7.640.08%7.78-0.26%-0.31%
2019-01-077.627.777.617.730.00%0.48%-0.90%2,207,00016,979,000121%7.691.81%7.610.57%7.63-0.70%7.80-0.47%-0.31%