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
2019-09-128.608.838.558.812.68%0.67%6.00%4,075,30035,663,000117%8.751.78%8.680.84%8.581.43%8.310.85%0.78%
2019-09-118.628.718.518.58-0.35%-0.21%4.11%2,605,50022,401,00081%8.60-0.85%8.611.02%8.460.83%8.240.54%0.74%
2019-09-108.828.888.508.61-0.69%-0.71%5.04%4,159,00036,065,000139%8.671.26%8.531.96%8.391.57%8.201.25%0.71%
2019-09-098.458.698.418.674.08%1.24%7.09%4,399,20037,674,000156%8.563.08%8.361.93%8.261.81%8.101.25%0.62%
2019-09-068.168.398.168.332.33%0.26%4.18%3,573,90029,691,000141%8.311.50%8.201.15%8.121.21%8.000.77%0.51%
2019-09-058.108.308.088.140.99%-0.55%2.58%3,966,30032,464,000171%8.191.24%8.111.29%8.020.78%7.940.90%0.46%
2019-09-048.108.218.008.06-0.49%-0.31%2.49%2,530,60020,460,000117%8.090.59%8.010.79%7.960.52%7.860.40%0.41%
2019-09-037.938.107.938.101.38%0.77%3.41%3,211,90025,817,000160%8.041.66%7.940.66%7.920.83%7.830.49%0.42%
2019-09-027.798.047.727.991.78%1.05%2.50%2,993,50023,670,000165%7.910.01%7.890.37%7.850.63%7.800.44%0.43%
2019-08-307.788.137.657.850.77%-0.71%1.15%4,899,00038,731,000283%7.911.71%7.861.55%7.801.36%7.760.91%0.41%
2019-08-297.777.817.727.790.91%0.22%1.29%985,3007,659,00071%7.770.65%7.740.73%7.700.22%7.690.48%0.29%
2019-08-287.747.777.687.72-0.52%-0.04%0.86%889,7006,871,00062%7.72-0.19%7.690.16%7.68-0.10%7.650.18%0.20%
2019-08-277.617.817.607.762.92%0.28%1.57%2,228,00017,240,000155%7.742.53%7.680.43%7.69-0.04%7.640.38%0.13%
2019-08-267.547.637.457.54-1.95%-0.09%-0.93%1,038,9007,841,00078%7.55-1.58%7.64-0.72%7.69-0.21%7.610.15%0.02%
2019-08-237.667.717.617.69-0.26%0.29%1.18%1,112,2008,528,00084%7.67-0.08%7.70-0.45%7.710.27%7.600.28%-0.04%
2019-08-227.787.817.607.71-0.90%0.47%1.73%2,171,80016,667,000169%7.67-1.43%7.73-0.03%7.690.77%7.580.44%-0.11%
2019-08-217.837.837.737.780.13%-0.06%3.10%942,0007,333,00083%7.79-0.18%7.730.81%7.630.50%7.550.45%-0.21%
2019-08-207.737.867.737.770.13%-0.37%3.43%1,121,0008,743,00095%7.801.55%7.671.52%7.590.72%7.510.56%-0.30%
2019-08-197.607.797.567.762.92%1.04%3.88%2,203,70016,924,000157%7.681.74%7.561.15%7.541.03%7.470.23%-0.45%
2019-08-167.477.607.437.540.80%-0.12%1.17%1,294,8009,775,00098%7.552.33%7.470.54%7.460.53%7.45-0.24%-0.46%
2019-08-157.277.527.277.480.27%1.40%0.12%1,437,40010,603,000104%7.38-1.72%7.43-0.35%7.42-0.11%7.47-0.45%-0.44%
2019-08-147.527.567.467.460.54%-0.61%-0.60%964,3007,238,00073%7.510.90%7.460.62%7.430.27%7.51-0.45%-0.38%
2019-08-137.447.497.397.42-0.93%-0.26%-1.58%865,3006,437,00062%7.440.14%7.410.19%7.41-0.07%7.54-0.75%-0.33%
2019-08-127.357.527.327.491.90%0.82%-1.40%1,133,5008,421,00074%7.430.98%7.400.10%7.41-0.50%7.60-0.46%-0.23%
2019-08-097.377.427.317.35-0.14%-0.10%-3.68%825,9006,076,00053%7.36-0.49%7.39-0.36%7.45-0.72%7.63-0.41%-0.17%
2019-08-087.357.477.357.360.27%-0.45%-3.94%911,7006,740,00057%7.39-0.19%7.42-0.72%7.50-0.60%7.66-0.56%-0.12%
2019-08-077.467.537.337.34-1.48%-0.90%-4.74%1,404,10010,400,00083%7.41-0.28%7.47-0.94%7.55-0.92%7.71-0.49%-0.05%
2019-08-067.607.607.237.45-2.36%0.30%-3.78%3,352,10024,898,000196%7.43-3.29%7.54-2.18%7.62-2.21%7.74-0.90%0.02%
2019-08-057.737.767.627.63-1.42%-0.66%-2.34%1,122,8008,624,00076%7.68-0.07%7.71-0.59%7.79-0.37%7.810.12%0.11%
2019-08-027.747.777.617.740.00%0.70%-0.82%1,562,40012,009,000100%7.69-1.16%7.76-1.24%7.82-0.40%7.80-0.09%0.09%