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:
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
日均价10日均(股)(元)10天
2020-07-1021.4622.6821.2822.143.17%0.40%11.49%6,153,400135,690,000106%22.054.77%21.043.95%20.452.00%19.862.16%-0.50%
2020-07-0920.4421.5820.2621.464.38%1.96%10.40%6,772,900142,551,000109%21.054.60%20.242.39%20.041.54%19.441.74%-0.79%
2020-07-0819.6420.8119.3920.565.38%2.18%7.60%6,899,300138,830,000103%20.123.09%19.760.60%19.740.85%19.110.80%-1.05%
2020-07-0719.9119.9119.2219.51-1.37%-0.05%2.92%6,544,300127,741,00095%19.52-0.61%19.65-0.15%19.570.47%18.960.49%-1.19%
2020-07-0619.6720.1519.0019.780.00%0.72%4.86%7,038,800138,233,00097%19.64-0.95%19.680.55%19.481.34%18.86-0.10%-1.24%
2020-07-0319.6120.2619.6019.78-0.85%-0.24%4.76%4,926,20097,678,00059%19.831.14%19.571.22%19.231.83%18.88-1.52%-1.27%
2020-07-0219.3919.9619.2219.952.47%1.76%4.05%6,437,100126,194,00065%19.601.23%19.332.02%18.881.60%19.17-1.73%-1.02%
2020-07-0119.0019.9818.8019.472.47%0.54%-0.21%7,401,100143,323,00057%19.372.35%18.952.52%18.580.79%19.51-5.43%-0.94%
2020-06-3018.8819.1918.7319.000.26%0.42%-7.91%4,806,60090,942,00026%18.921.95%18.491.02%18.440.02%20.63-0.98%1.33%
2020-06-2918.4318.9718.0218.952.77%2.11%-9.05%7,421,200137,720,00036%18.562.05%18.30-0.07%18.43-1.37%20.84-0.46%5.14%
2020-06-2418.0018.6517.6518.442.16%1.40%-11.91%8,719,500158,576,00043%18.19-0.12%18.31-0.89%18.69-3.31%20.93-0.67%5.26%
2020-06-2318.6318.8017.9018.05-3.06%-0.86%-14.35%10,102,800183,943,00052%18.21-2.14%18.48-2.46%19.33-2.91%21.07-0.87%5.43%
2020-06-2218.5018.8418.4118.620.49%0.08%-12.41%7,383,500137,368,00041%18.61-0.21%18.94-3.72%19.91-6.46%21.26-0.59%5.55%
2020-06-1918.8518.9218.4118.53-1.44%-0.61%-13.35%10,551,200196,721,00062%18.64-3.12%19.67-2.75%21.28-1.52%21.39-0.03%5.66%
2020-06-1819.7820.1118.6318.80-6.93%-2.31%-12.12%18,568,200357,333,000118%19.24-6.83%20.23-7.79%21.61-1.68%21.39-0.35%5.84%
2020-06-1720.8021.4320.0620.20-3.12%-2.20%-5.91%19,156,500395,681,000145%20.660.61%21.94-1.35%21.98-1.11%21.470.89%6.11%
2020-06-1621.5021.8019.5020.85-1.18%1.56%-2.02%33,829,600694,487,000292%20.53-12.53%22.24-3.81%22.23-3.77%21.28-0.89%6.16%
2020-06-1523.2324.4521.1021.10-5.08%-10.10%-1.72%47,228,2001,108,447,000655%23.475.58%23.124.32%23.104.56%21.4717.25%6.31%
2020-06-1222.2322.2322.2322.2310.00%0.00%21.41%17,929,400398,569,000673%22.239.97%22.1618.25%22.0953.62%18.3137.08%4.63%
2020-06-1120.2120.2120.2120.2110.02%-0.02%51.31%163,9003,313,00016%20.2110.08%18.749.60%14.383.54%13.360.82%0.97%
2020-06-1018.3718.3718.3718.3710.00%0.04%38.66%226,6004,161,00019%18.369.89%17.1023.04%13.893.37%13.250.94%0.91%
2020-06-0916.7016.7016.7016.7010.01%-0.07%27.24%76,0001,270,0005%16.7110.06%13.901.25%13.440.88%13.130.40%0.86%
2020-06-0815.1815.1815.1815.1810.00%-0.03%16.12%133,5002,027,0008%15.1810.07%13.732.49%13.320.67%13.070.49%0.88%
2020-05-2213.6214.0413.5113.801.40%0.04%6.08%3,665,20050,561,000184%13.801.32%13.392.22%13.232.07%13.011.74%0.92%
2020-05-2113.2713.8413.2713.612.72%-0.04%6.44%3,904,00053,157,000209%13.626.02%13.103.53%12.962.94%12.792.35%0.82%
2020-05-2012.3813.3912.3513.256.68%3.17%6.06%4,246,60054,539,000235%12.844.13%12.663.27%12.591.70%12.491.40%0.61%
2020-05-1912.1012.8812.1012.421.97%0.70%0.80%1,165,00014,369,00074%12.331.62%12.26-0.16%12.38-0.90%12.320.67%0.44%
2020-05-1812.1512.2411.9512.180.16%0.35%-0.48%809,7009,827,00049%12.14-1.00%12.28-1.53%12.49-0.77%12.240.40%0.35%
2020-05-1512.3212.5012.1612.16-1.94%-0.82%-0.25%922,90011,315,00055%12.26-1.62%12.47-1.27%12.590.21%12.190.45%0.27%
2020-05-1412.6512.6512.4012.400.00%-0.50%2.18%671,3008,366,00038%12.46-1.08%12.63-0.27%12.571.17%12.140.26%0.18%