工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:林业农业粮食及饲料加工渔业、牧业石油_h煤炭开采_h饮料食品酒类_h纺织业服装木材、家具造纸、印刷塑料制造化学肥料橡胶制造化学纤维制造_h石油加工及炼焦_h化学原料及化学制品化学农药家电_h电器机械及器材制造_h电子元器件制造金属制品钢铁_h非金属矿物制品_h水泥制造_h有色金属_h汽车制造普通机械制造专用设备制造_h航空航天器制造交通运输设备制造_h生物制品医药制造业_h中药材及中成药加工_h其他制造业电力设备煤气供水煤电_h水力发电建筑材料建筑施工建筑业运输物流航运_h港口公路运输_h铁路_h空运_h机场计算机软件计算机应用服务通讯设备_h计算机硬件零售业批发和贸易保险_h银行_h证券信托房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类停牌中航工业本月解禁次新股2月后解禁资产重组下月解禁退市太阳能令家反腐概念创新创投上证50国家队救市概念火炬计划高校科技安邦概念上证180 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

荣丰控股( 000668.SZ 深证) 板块 ：石油_h    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 连 日均价 10日均 (股) (元) 10天 续 2021-02-26 13.29 13.38 13.11 13.20 -0.68% -0.27% 0.80% 714,700 9,460,000 90% 13.24 -1.39% 13.33 -0.44% 13.44 0.43% 13.10 0.47% -0.41% 2021-02-25 13.11 13.60 13.07 13.29 0.61% -0.98% 1.96% 770,100 10,336,000 99% 13.42 0.76% 13.39 -0.88% 13.38 0.95% 13.03 0.60% -0.52% 2021-02-24 13.43 13.52 13.10 13.21 -0.83% -0.83% 1.96% 481,500 6,414,000 61% 13.32 -0.59% 13.51 0.94% 13.26 1.12% 12.96 0.06% -0.62% 2021-02-23 13.60 13.72 13.26 13.32 -2.06% -0.60% 2.87% 703,800 9,431,000 83% 13.40 -1.77% 13.38 1.28% 13.11 0.64% 12.95 -0.19% -0.63% 2021-02-22 13.14 14.05 13.10 13.60 3.50% -0.31% 4.83% 1,229,700 16,776,000 135% 13.64 4.90% 13.21 3.11% 13.03 2.04% 12.97 0.14% -0.61% 2021-02-19 12.73 13.21 12.68 13.14 3.22% 1.04% 1.43% 879,300 11,435,000 95% 13.01 1.25% 12.81 0.44% 12.77 0.76% 12.96 -0.80% -0.60% 2021-02-18 12.69 13.09 12.62 12.73 0.32% -0.90% -2.53% 933,900 11,996,000 98% 12.85 1.70% 12.76 0.89% 12.67 0.35% 13.06 -1.23% -0.43% 2021-02-10 12.65 12.97 12.42 12.69 -1.63% 0.48% -4.02% 1,076,000 13,590,000 109% 12.63 -1.60% 12.65 0.29% 12.63 -0.95% 13.22 -1.94% -0.25% 2021-02-09 12.56 13.06 12.40 12.90 3.20% 0.51% -4.33% 740,000 9,498,000 69% 12.84 3.62% 12.61 0.47% 12.75 -1.31% 13.48 -0.48% -0.16% 2021-02-08 12.50 12.51 12.29 12.50 0.16% 0.91% -7.74% 485,500 6,014,000 43% 12.39 -1.07% 12.55 -1.87% 12.92 -1.44% 13.55 -0.70% -0.72% 2021-02-05 12.50 12.68 12.37 12.48 -0.08% -0.33% -8.54% 669,600 8,384,000 57% 12.52 -1.10% 12.79 -2.11% 13.11 -1.75% 13.65 -0.68% -0.70% 2021-02-04 12.94 13.01 12.20 12.49 -3.55% -1.34% -9.08% 900,300 11,398,000 71% 12.66 -3.00% 13.07 -1.96% 13.34 -2.23% 13.74 -0.35% -0.67% 2021-02-03 13.27 13.41 12.72 12.95 -3.07% -0.78% -6.06% 1,126,100 14,698,000 83% 13.05 -2.01% 13.33 -2.09% 13.64 -2.19% 13.79 -0.07% -0.58% 2021-02-02 13.62 13.90 13.08 13.36 -1.11% 0.30% -3.15% 1,489,100 19,835,000 113% 13.32 -2.45% 13.61 -3.08% 13.95 -0.95% 13.80 -0.04% -0.57% 2021-02-01 14.15 14.15 13.44 13.51 -4.32% -1.06% -2.10% 962,400 13,142,000 76% 13.66 -2.54% 14.04 -1.61% 14.08 -0.43% 13.80 0.31% -0.57% 2021-01-29 14.33 14.50 13.80 14.12 -1.47% 0.78% 2.63% 974,800 13,658,000 77% 14.01 -3.25% 14.27 0.38% 14.14 0.39% 13.76 0.92% -0.61% 2021-01-28 14.41 14.73 14.18 14.33 -1.10% -1.04% 5.11% 924,000 13,380,000 66% 14.48 1.22% 14.22 0.88% 14.09 1.40% 13.63 0.52% -0.74% 2021-01-27 13.55 14.96 13.53 14.49 6.47% 1.29% 6.84% 1,862,300 26,642,000 101% 14.31 4.36% 14.09 1.64% 13.89 1.80% 13.56 -1.08% -0.88% 2021-01-26 13.82 14.05 13.51 13.61 -2.09% -0.71% -0.73% 798,200 10,942,000 38% 13.71 -2.16% 13.87 0.76% 13.65 0.56% 13.71 -6.08% -0.68% 2021-01-25 14.23 14.35 13.75 13.90 -1.77% -0.79% -4.77% 1,021,800 14,316,000 32% 14.01 1.15% 13.76 1.51% 13.57 0.83% 14.60 -0.50% 0.88% 2021-01-22 13.63 14.21 13.50 14.15 3.21% 2.15% -3.55% 1,608,400 22,280,000 50% 13.85 2.15% 13.56 1.48% 13.46 1.19% 14.67 -0.37% 1.08% 2021-01-21 13.10 14.05 13.01 13.71 4.34% 1.10% -6.90% 2,013,400 27,304,000 62% 13.56 3.68% 13.36 0.96% 13.30 -0.44% 14.73 0.64% 1.33% 2021-01-20 13.31 13.31 13.00 13.14 -0.53% 0.46% -10.20% 1,008,900 13,196,000 28% 13.08 -1.36% 13.23 -0.13% 13.36 -2.74% 14.63 -0.04% 1.41% 2021-01-19 13.25 13.45 13.10 13.21 -0.30% -0.38% -9.76% 1,213,200 16,087,000 34% 13.26 -0.45% 13.25 -1.15% 13.74 -7.82% 14.64 -0.04% 1.26% 2021-01-18 13.23 13.60 13.21 13.25 -0.23% -0.53% -9.52% 1,418,700 18,897,000 40% 13.32 0.81% 13.40 -3.14% 14.90 -1.05% 14.64 -0.06% 1.18% 2021-01-15 13.05 13.68 12.85 13.28 -0.90% 0.51% -9.36% 2,944,700 38,907,000 83% 13.21 -2.32% 13.84 -9.49% 15.06 -1.60% 14.65 -0.44% 1.17% 2021-01-14 13.50 14.18 13.25 13.40 -8.97% -0.94% -8.94% 5,518,900 74,654,000 165% 13.53 -9.34% 15.29 -4.74% 15.31 -0.83% 14.72 -0.82% 1.09% 2021-01-13 15.30 15.67 14.72 14.72 -9.97% -1.35% -0.80% 3,283,800 48,997,000 121% 14.92 -8.99% 16.05 -0.97% 15.43 0.25% 14.84 0.92% 1.00% 2021-01-12 16.29 18.02 15.08 16.35 -0.18% -0.27% 11.20% 9,888,400 162,118,000 439% 16.40 0.09% 16.21 14.69% 15.40 10.40% 14.70 9.46% 0.82% 2021-01-11 16.38 16.38 16.38 16.38 0.00% 0.00% 21.95% 887,600 14,539,000 60% 16.38 10.01% 14.13 3.23% 13.95 2.21% 13.43 1.55% -0.31% 显示更早数据