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
2020-09-1819.1119.4819.0019.350.68%0.23%-3.30%1,221,70023,585,00060%19.310.76%19.31-0.91%19.51-0.95%20.01-1.23%-0.82%
2020-09-1719.2519.3419.0119.22-0.31%0.32%-5.13%700,20013,415,00031%19.16-1.21%19.48-0.69%19.69-0.09%20.26-0.89%-0.67%
2020-09-1619.7020.1019.1619.28-2.33%-0.58%-5.68%1,205,60023,380,00051%19.39-1.47%19.62-0.88%19.71-0.76%20.44-1.21%-0.54%
2020-09-1519.7520.1119.2919.740.82%0.29%-4.60%1,703,20033,524,00069%19.68-0.28%19.790.14%19.86-0.69%20.69-0.66%-0.37%
2020-09-1420.4420.4419.4819.58-2.00%-0.80%-6.00%1,418,40027,997,00058%19.74-0.60%19.77-0.75%20.00-1.24%20.83-0.81%-0.35%
2020-09-1119.6020.3419.0219.983.68%0.61%-4.85%4,239,40084,186,000167%19.861.23%19.92-1.19%20.25-2.20%21.00-1.71%-0.27%
2020-09-1020.3020.3819.2119.27-4.18%-1.77%-9.80%2,313,10045,377,00092%19.62-3.41%20.16-2.77%20.71-2.10%21.36-0.84%-0.07%
2020-09-0920.8020.8020.0020.11-3.27%-0.98%-6.66%2,396,90048,678,000101%20.31-2.18%20.73-2.21%21.15-1.97%21.54-0.52%0.00%
2020-09-0821.1921.1920.6020.79-0.81%0.13%-4.00%1,461,10030,335,00066%20.76-1.57%21.20-1.40%21.57-0.61%21.66-0.25%0.09%
2020-09-0721.6621.6620.7120.96-2.01%-0.63%-3.46%2,667,60056,266,000123%21.09-1.98%21.50-1.89%21.71-0.85%21.71-0.04%0.11%
2020-09-0421.6021.8721.2721.39-2.86%-0.59%-1.51%2,910,00062,616,000140%21.52-2.59%21.92-0.82%21.89-0.74%21.720.20%0.08%
2020-09-0322.1322.3721.8222.02-0.81%-0.31%1.59%1,768,30039,060,00094%22.09-0.73%22.100.38%22.060.49%21.680.49%-0.01%
2020-09-0221.9522.8021.8322.201.09%-0.23%2.92%2,530,10056,301,000138%22.252.07%22.010.18%21.950.89%21.570.49%-0.10%
2020-09-0121.7822.1421.6521.960.09%0.73%2.30%1,303,30028,413,00073%21.80-0.34%21.970.49%21.750.16%21.47-0.47%-0.16%
2020-08-3122.0222.3221.7221.94-0.45%0.29%1.73%2,401,70052,539,000119%21.88-1.09%21.870.79%21.720.92%21.57-0.04%-0.07%
2020-08-2821.5222.5921.3522.042.61%-0.35%2.15%3,189,40070,540,000157%22.123.72%21.691.74%21.521.81%21.580.32%-0.04%
2020-08-2721.1021.5020.9621.481.42%0.74%-0.13%1,528,10032,583,00077%21.320.89%21.320.63%21.140.41%21.51-0.15%-0.05%
2020-08-2621.3521.4820.8321.18-0.84%0.21%-1.67%1,398,00029,548,00067%21.14-1.84%21.190.52%21.05-0.34%21.540.30%0.00%
2020-08-2521.5021.7721.2721.36-0.19%-0.80%-0.54%1,272,50027,401,00056%21.532.42%21.080.80%21.12-1.41%21.480.04%0.01%
2020-08-2420.8621.5020.5621.402.59%1.78%-0.31%2,175,70045,745,00088%21.031.21%20.91-0.70%21.43-0.91%21.47-0.35%0.06%
2020-08-2120.8721.5320.4520.860.48%0.41%-3.16%1,485,40030,858,00057%20.77-0.56%21.06-2.91%21.62-0.62%21.54-0.74%0.15%
2020-08-2021.2421.2520.7120.76-2.35%-0.62%-4.34%1,613,00033,695,00056%20.89-2.73%21.69-1.07%21.76-0.43%21.70-0.45%0.34%
2020-08-1922.1022.1021.1221.26-2.74%-1.01%-2.47%1,684,10036,170,00055%21.48-3.04%21.93-0.26%21.850.83%21.80-0.03%0.49%
2020-08-1822.2223.8021.6821.86-1.53%-1.31%0.25%3,632,20080,454,000114%22.151.10%21.990.90%21.670.82%21.810.41%0.55%
2020-08-1721.4722.2021.3222.203.11%1.33%2.23%2,748,90060,225,00086%21.910.59%21.791.92%21.500.10%21.720.24%0.53%
2020-08-1421.9522.1521.5021.53-1.91%-1.15%-0.62%1,906,30041,520,00055%21.780.55%21.380.33%21.48-0.85%21.660.26%0.55%
2020-08-1321.6822.0721.1821.952.24%1.33%1.59%2,405,40052,104,00063%21.663.15%21.31-0.27%21.66-0.46%21.610.32%0.64%
2020-08-1221.4021.5720.3321.470.33%2.24%-0.32%3,785,00079,485,00099%21.00-2.00%21.37-2.54%21.76-0.69%21.540.43%0.52%
2020-08-1121.8021.8521.2921.40-1.15%-0.13%-0.21%2,721,70058,320,00074%21.43-1.59%21.92-0.83%21.910.17%21.450.52%0.39%
2020-08-1022.7522.7521.5121.650.00%-0.56%1.48%2,996,50065,243,00085%21.77-2.80%22.110.23%21.880.39%21.340.50%0.26%