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:
炬华科技( 300360.SZ 深证)
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
2019-06-178.428.568.288.30-2.35%-1.06%-2.97%1,502,90012,608,00094%8.39-2.82%8.53-0.95%8.56-0.14%8.55-0.43%0.05%
2019-06-148.558.868.458.50-1.39%-1.53%-1.06%1,669,20014,408,000103%8.630.87%8.610.22%8.580.63%8.590.13%0.15%
2019-06-138.618.658.508.620.82%0.72%0.47%1,088,8009,318,00069%8.56-0.71%8.590.34%8.52-0.02%8.58-0.13%0.13%
2019-06-128.708.718.548.55-1.50%-0.80%-0.48%1,729,00014,903,000107%8.620.41%8.560.94%8.52-0.02%8.59-0.12%0.17%
2019-06-118.478.758.428.682.36%1.12%0.92%2,474,40021,241,000154%8.581.86%8.480.53%8.53-0.22%8.600.05%0.22%
2019-06-108.428.498.268.482.54%0.63%-1.36%1,173,8009,892,00075%8.430.87%8.44-0.94%8.54-0.72%8.600.00%0.21%
2019-06-068.538.568.218.27-3.05%-1.01%-3.80%1,531,40012,793,000100%8.35-2.61%8.52-1.45%8.61-0.42%8.60-0.15%0.20%
2019-06-058.508.668.488.530.59%-0.56%-0.93%958,7008,224,00066%8.58-0.72%8.64-0.46%8.64-0.16%8.610.01%0.21%
2019-06-048.808.828.448.48-2.53%-1.85%-1.50%1,537,20013,281,000104%8.64-0.40%8.680.31%8.66-0.19%8.610.23%0.22%
2019-06-038.708.828.528.70-0.23%0.29%1.29%1,905,10016,526,000124%8.68-0.51%8.650.00%8.670.35%8.590.87%0.17%
2019-05-318.549.038.528.722.23%0.01%2.41%2,062,80017,985,000135%8.722.44%8.650.06%8.640.65%8.520.58%-0.05%
2019-05-308.648.658.418.53-1.50%0.22%0.76%1,201,10010,223,00077%8.51-1.92%8.650.08%8.590.14%8.47-0.01%-0.27%
2019-05-298.658.768.568.660.46%-0.21%2.28%1,550,50013,455,00092%8.680.63%8.640.79%8.570.30%8.470.25%-0.42%
除权分界线,2019年05月29日,10股派1.000元(以下数据已经复权)
2019-05-288.588.758.538.621.17%-0.05%2.06%1,593,90013,905,00094%8.622.23%8.571.36%8.550.66%8.450.37%-0.47%
2019-05-278.308.548.258.523.27%1.00%1.25%1,740,10014,854,000100%8.442.23%8.46-0.06%8.491.39%8.42-0.04%-0.55%
2019-05-248.288.338.208.25-0.36%-0.02%-2.00%786,3006,567,00044%8.25-0.63%8.46-0.41%8.380.06%8.42-0.15%-0.58%
2019-05-238.458.478.228.28-2.01%-0.29%-1.79%937,2007,876,00048%8.30-1.94%8.501.48%8.37-0.35%8.430.04%-0.64%
2019-05-228.518.558.408.45-0.59%-0.21%0.26%1,395,90011,960,00072%8.470.86%8.380.63%8.400.16%8.430.10%-0.69%
2019-05-218.158.528.158.502.91%1.24%0.95%2,250,80019,122,000112%8.404.70%8.32-0.14%8.390.29%8.42-0.25%-0.72%
2019-05-208.148.267.868.261.72%3.01%-2.14%2,111,20017,141,000104%8.02-2.72%8.34-1.19%8.36-1.02%8.44-1.39%-0.71%
2019-05-178.418.458.088.12-3.45%-1.49%-5.14%2,019,50016,849,00091%8.24-1.79%8.44-0.18%8.45-0.38%8.56-1.61%-0.60%
2019-05-168.368.488.308.41-0.12%0.20%-3.33%2,763,60023,471,000116%8.390.54%8.45-0.20%8.480.24%8.70-1.47%-0.42%
2019-05-158.328.508.238.422.06%0.86%-4.64%1,868,20015,782,00067%8.350.79%8.47-0.22%8.460.00%8.83-0.28%-0.28%
2019-05-148.328.478.138.25-2.25%-0.40%-6.83%1,684,00014,117,00056%8.28-2.09%8.49-0.04%8.46-0.82%8.86-0.45%-0.28%
2019-05-138.518.648.318.44-2.09%-0.24%-5.12%1,878,30016,079,00060%8.460.70%8.490.46%8.53-1.51%8.90-0.36%-0.27%
2019-05-108.348.658.098.625.38%2.61%-3.44%2,314,00019,671,00071%8.401.54%8.45-1.00%8.66-2.50%8.93-0.75%-0.28%
2019-05-098.378.448.168.18-1.92%-1.14%-9.05%1,393,20011,667,00037%8.27-0.85%8.54-2.64%8.88-1.54%8.99-0.47%-0.22%
2019-05-088.508.558.018.34-3.58%-0.06%-7.70%1,941,60016,397,00045%8.35-4.16%8.77-3.16%9.02-0.24%9.04-0.21%-0.24%
2019-05-078.678.878.528.650.12%-0.65%-4.47%1,456,30012,826,00031%8.71-1.09%9.05-0.80%9.05-0.08%9.06-0.13%-0.32%
2019-05-069.179.178.458.640.00%-1.85%-4.71%4,078,10036,308,00084%8.80-4.43%9.130.12%9.05-0.28%9.07-0.26%-0.41%