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
2022-06-2412.9313.1812.5112.730.32%-0.51%7.21%16,122,600206,293,00065%12.802.26%12.73-0.26%12.722.05%11.871.45%1.89%
2022-06-2312.6612.9012.2212.690.24%1.42%8.42%25,118,100314,277,000100%12.51-2.97%12.77-0.02%12.473.46%11.701.28%1.81%
2022-06-2212.8413.3012.6412.66-2.16%-1.82%9.55%28,171,900363,266,000124%12.900.35%12.773.32%12.052.29%11.562.18%1.73%
2022-06-2112.6613.1312.5312.943.52%0.70%14.41%32,498,700417,595,000154%12.852.03%12.365.89%11.783.40%11.312.87%1.54%
2022-06-2012.0013.0312.0012.502.46%-0.75%13.69%35,682,500449,379,000180%12.595.98%11.674.38%11.393.93%11.003.21%1.29%
2022-06-1711.0612.2011.0112.209.32%2.67%14.52%51,223,300608,676,000273%11.8811.30%11.187.61%10.966.40%10.654.23%1.02%
2022-06-169.7611.309.7611.1614.58%4.52%9.19%43,986,600469,624,000257%10.687.59%10.394.71%10.303.06%10.221.90%0.68%
2022-06-159.9510.079.749.74-2.31%-1.85%-2.89%10,984,100109,005,00073%9.921.35%9.92-0.71%10.00-0.41%10.030.74%0.54%
2022-06-1410.0010.049.589.97-1.19%1.82%0.14%12,554,600122,934,00078%9.79-2.99%9.99-0.94%10.04-0.96%9.960.46%0.54%
2022-06-1310.0910.229.9810.09-1.37%-0.04%1.82%9,625,80097,161,00060%10.090.08%10.09-0.11%10.14-0.20%9.910.60%0.57%
2022-06-109.8110.259.8110.232.81%1.43%3.85%17,079,600172,262,000102%10.09-0.04%10.10-0.63%10.160.28%9.850.58%0.55%
2022-06-0910.1010.339.879.95-1.49%-1.39%1.59%10,611,900107,071,00061%10.09-0.35%10.16-0.28%10.130.75%9.790.51%0.57%
2022-06-0810.3410.419.9110.10-2.60%-0.25%3.65%14,655,400148,385,00079%10.13-1.05%10.190.55%10.051.57%9.740.26%0.62%
2022-06-0710.6010.609.9610.370.19%1.35%6.70%19,871,300203,325,000107%10.230.29%10.141.72%9.901.72%9.720.40%0.73%
2022-06-0610.2210.369.9810.351.27%1.45%6.92%17,951,800183,141,00097%10.202.13%9.972.96%9.731.57%9.680.46%0.83%
2022-06-029.5910.249.5910.225.80%2.31%6.06%21,236,300212,140,000101%9.993.85%9.682.28%9.580.90%9.640.87%1.08%
2022-06-019.499.779.399.661.79%0.43%1.12%13,759,600132,360,00065%9.622.42%9.460.49%9.500.13%9.550.56%1.10%
2022-05-319.389.599.149.49-1.04%1.04%-0.11%20,135,300189,117,00090%9.39-0.33%9.42-0.90%9.48-0.75%9.500.74%1.23%
2022-05-309.239.639.119.592.79%1.77%1.70%18,004,100169,656,00076%9.42-0.16%9.50-0.28%9.56-0.82%9.430.71%1.49%
2022-05-279.569.659.239.33-2.10%-1.14%-0.36%17,755,400167,580,00075%9.44-1.74%9.53-0.98%9.64-0.41%9.360.43%1.70%
2022-05-269.829.869.359.53-5.17%-0.78%2.21%24,794,100238,147,000111%9.610.93%9.62-0.84%9.680.78%9.320.77%1.76%
2022-05-259.3010.099.0910.058.30%5.60%8.61%23,422,900222,916,000113%9.52-1.28%9.70-0.43%9.600.90%9.251.02%1.78%
除权分界线,2022年05月25日,10股派1.500元(以下数据已经复权)
2022-05-249.749.959.259.28-4.72%-3.73%1.31%17,677,300173,054,00092%9.64-0.64%9.751.72%9.511.92%9.161.31%1.79%
2022-05-239.609.829.599.740.21%0.39%7.72%19,455,600191,680,000106%9.701.86%9.582.25%9.341.93%9.041.45%1.73%
2022-05-209.309.949.099.726.93%2.05%9.05%39,935,100386,381,000229%9.536.82%9.373.88%9.162.93%8.912.93%1.59%
2022-05-198.749.148.709.091.68%1.94%4.98%17,577,700159,375,000116%8.920.11%9.021.20%8.900.90%8.661.13%1.30%
2022-05-188.999.118.718.94-1.00%0.37%4.41%22,040,700199,627,000154%8.910.93%8.911.35%8.821.49%8.561.87%1.21%
2022-05-178.369.218.279.037.12%2.32%7.44%35,499,200318,596,000261%8.833.87%8.793.20%8.693.00%8.413.26%1.02%
2022-05-168.328.728.308.432.43%-0.78%3.56%20,167,200174,361,000175%8.503.77%8.521.48%8.441.70%8.142.86%0.62%
2022-05-138.288.378.118.230.00%0.53%3.99%7,561,90063,042,00065%8.19-0.70%8.400.65%8.300.97%7.911.06%0.17%