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
2021-12-0313.4513.6512.6112.75-6.93%-1.90%-4.88%39,756,200516,703,00087%13.00-5.96%13.47-2.55%13.61-1.67%13.400.19%0.99%
2021-12-0213.7014.1013.5413.701.48%-0.88%2.40%28,432,700392,957,00064%13.820.54%13.820.13%13.84-0.63%13.380.53%1.14%
2021-12-0113.7214.1813.3313.50-1.53%-1.80%1.44%30,196,400415,095,00060%13.75-0.96%13.80-0.53%13.931.30%13.31-0.21%1.52%
2021-11-3013.8814.2413.5013.710.22%-1.22%2.80%32,795,900455,210,00059%13.880.81%13.87-0.73%13.751.46%13.341.97%2.51%
2021-11-2913.3014.3613.3013.68-0.58%-0.65%4.60%35,191,800484,561,00058%13.77-1.24%13.971.85%13.552.06%13.081.81%3.15%
2021-11-2614.1014.8813.3113.76-3.17%-1.31%7.12%47,572,300663,243,00078%13.94-1.08%13.722.40%13.281.41%12.851.33%4.19%
2021-11-2513.4015.6012.7314.216.92%0.82%12.09%72,931,3001,027,927,000130%14.099.70%13.405.60%13.091.87%12.681.97%4.20%
2021-11-2412.8313.2912.3113.293.59%3.44%6.90%43,424,900557,918,00080%12.85-0.41%12.69-0.24%12.85-1.56%12.430.59%4.14%
2021-11-2312.4513.5912.2112.831.42%-0.55%3.81%54,138,300698,456,000108%12.904.37%12.72-0.96%13.062.34%12.360.99%4.12%
2021-11-2212.8212.9611.8012.65-1.71%2.34%3.37%56,508,800698,500,000120%12.36-4.22%12.84-3.16%12.761.79%12.240.68%4.09%
2021-11-1912.5413.4812.4412.87-0.54%-0.28%5.88%55,200,400712,402,000138%12.91-1.53%13.263.51%12.531.64%12.161.73%4.06%
2021-11-1813.5113.7012.4112.94-9.00%-1.27%8.30%89,575,1001,174,083,000258%13.11-3.87%12.814.74%12.333.23%11.954.31%3.98%
2021-11-1712.5514.2212.5514.2220.00%4.29%24.15%89,248,4001,216,893,000348%13.6417.22%12.239.38%11.958.70%11.459.69%3.69%
2021-11-1611.5611.9711.1511.856.37%1.87%13.48%84,517,900983,080,000414%11.635.18%11.186.47%10.997.15%10.448.40%2.81%
2021-11-1510.5111.1410.5111.1420.04%0.73%15.64%63,497,300702,201,000473%11.0622.67%10.5018.40%10.2617.42%9.6312.18%2.05%
2021-11-128.859.298.679.285.94%2.94%8.07%13,815,500124,552,000145%9.022.26%8.872.45%8.741.44%8.591.47%0.87%
2021-11-118.638.958.548.761.51%-0.64%3.51%8,758,20077,208,00096%8.822.85%8.661.82%8.610.00%8.461.31%0.75%
2021-11-108.598.678.498.630.00%0.68%3.30%5,046,50043,258,00053%8.570.46%8.50-0.53%8.610.44%8.350.47%0.60%
2021-11-098.498.668.408.632.37%1.14%3.79%7,348,70062,703,00076%8.531.23%8.55-1.00%8.570.56%8.320.62%0.57%
2021-11-088.598.658.348.43-1.63%0.01%2.01%7,414,40062,494,00073%8.43-2.49%8.640.29%8.530.57%8.260.45%0.56%
2021-11-058.758.888.508.57-2.72%-0.86%4.17%10,554,70091,238,000111%8.64-1.02%8.611.18%8.481.40%8.230.87%0.46%
2021-11-048.608.848.578.813.40%0.88%8.02%14,528,500126,876,000167%8.733.63%8.512.42%8.362.79%8.161.46%0.28%
2021-11-038.258.578.188.523.27%1.10%5.98%11,682,40098,448,000149%8.431.43%8.311.96%8.131.30%8.040.93%0.08%
2021-11-028.278.458.158.250.36%-0.70%3.58%11,192,40092,992,000156%8.311.70%8.152.54%8.030.89%7.970.72%-0.02%
2021-11-018.018.257.958.222.75%0.62%3.95%9,688,40079,143,000147%8.173.17%7.951.16%7.960.95%7.910.46%-0.10%
2021-10-297.808.087.678.003.76%1.04%1.63%8,597,10068,074,000133%7.921.89%7.86-0.56%7.880.38%7.870.19%-0.16%
2021-10-287.988.007.587.71-3.38%-0.78%-1.87%10,824,70084,122,000175%7.77-1.83%7.90-0.29%7.85-0.29%7.86-0.20%-0.25%
2021-10-277.908.067.837.980.00%0.81%1.36%6,343,80050,216,000111%7.92-1.17%7.920.58%7.880.23%7.870.20%-0.35%
2021-10-267.888.167.817.983.64%-0.37%1.57%11,682,80093,581,000202%8.013.96%7.881.98%7.860.85%7.860.49%-0.46%
2021-10-257.607.767.607.700.00%-0.06%-1.52%4,448,10034,274,00079%7.710.26%7.72-0.52%7.79-0.78%7.82-0.53%-0.60%