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
2021-02-2613.2913.3813.1113.20-0.68%-0.27%0.80%714,7009,460,00090%13.24-1.39%13.33-0.44%13.440.43%13.100.47%-0.41%
2021-02-2513.1113.6013.0713.290.61%-0.98%1.96%770,10010,336,00099%13.420.76%13.39-0.88%13.380.95%13.030.60%-0.52%
2021-02-2413.4313.5213.1013.21-0.83%-0.83%1.96%481,5006,414,00061%13.32-0.59%13.510.94%13.261.12%12.960.06%-0.62%
2021-02-2313.6013.7213.2613.32-2.06%-0.60%2.87%703,8009,431,00083%13.40-1.77%13.381.28%13.110.64%12.95-0.19%-0.63%
2021-02-2213.1414.0513.1013.603.50%-0.31%4.83%1,229,70016,776,000135%13.644.90%13.213.11%13.032.04%12.970.14%-0.61%
2021-02-1912.7313.2112.6813.143.22%1.04%1.43%879,30011,435,00095%13.011.25%12.810.44%12.770.76%12.96-0.80%-0.60%
2021-02-1812.6913.0912.6212.730.32%-0.90%-2.53%933,90011,996,00098%12.851.70%12.760.89%12.670.35%13.06-1.23%-0.43%
2021-02-1012.6512.9712.4212.69-1.63%0.48%-4.02%1,076,00013,590,000109%12.63-1.60%12.650.29%12.63-0.95%13.22-1.94%-0.25%
2021-02-0912.5613.0612.4012.903.20%0.51%-4.33%740,0009,498,00069%12.843.62%12.610.47%12.75-1.31%13.48-0.48%-0.16%
2021-02-0812.5012.5112.2912.500.16%0.91%-7.74%485,5006,014,00043%12.39-1.07%12.55-1.87%12.92-1.44%13.55-0.70%-0.72%
2021-02-0512.5012.6812.3712.48-0.08%-0.33%-8.54%669,6008,384,00057%12.52-1.10%12.79-2.11%13.11-1.75%13.65-0.68%-0.70%
2021-02-0412.9413.0112.2012.49-3.55%-1.34%-9.08%900,30011,398,00071%12.66-3.00%13.07-1.96%13.34-2.23%13.74-0.35%-0.67%
2021-02-0313.2713.4112.7212.95-3.07%-0.78%-6.06%1,126,10014,698,00083%13.05-2.01%13.33-2.09%13.64-2.19%13.79-0.07%-0.58%
2021-02-0213.6213.9013.0813.36-1.11%0.30%-3.15%1,489,10019,835,000113%13.32-2.45%13.61-3.08%13.95-0.95%13.80-0.04%-0.57%
2021-02-0114.1514.1513.4413.51-4.32%-1.06%-2.10%962,40013,142,00076%13.66-2.54%14.04-1.61%14.08-0.43%13.800.31%-0.57%
2021-01-2914.3314.5013.8014.12-1.47%0.78%2.63%974,80013,658,00077%14.01-3.25%14.270.38%14.140.39%13.760.92%-0.61%
2021-01-2814.4114.7314.1814.33-1.10%-1.04%5.11%924,00013,380,00066%14.481.22%14.220.88%14.091.40%13.630.52%-0.74%
2021-01-2713.5514.9613.5314.496.47%1.29%6.84%1,862,30026,642,000101%14.314.36%14.091.64%13.891.80%13.56-1.08%-0.88%
2021-01-2613.8214.0513.5113.61-2.09%-0.71%-0.73%798,20010,942,00038%13.71-2.16%13.870.76%13.650.56%13.71-6.08%-0.68%
2021-01-2514.2314.3513.7513.90-1.77%-0.79%-4.77%1,021,80014,316,00032%14.011.15%13.761.51%13.570.83%14.60-0.50%0.88%
2021-01-2213.6314.2113.5014.153.21%2.15%-3.55%1,608,40022,280,00050%13.852.15%13.561.48%13.461.19%14.67-0.37%1.08%
2021-01-2113.1014.0513.0113.714.34%1.10%-6.90%2,013,40027,304,00062%13.563.68%13.360.96%13.30-0.44%14.730.64%1.33%
2021-01-2013.3113.3113.0013.14-0.53%0.46%-10.20%1,008,90013,196,00028%13.08-1.36%13.23-0.13%13.36-2.74%14.63-0.04%1.41%
2021-01-1913.2513.4513.1013.21-0.30%-0.38%-9.76%1,213,20016,087,00034%13.26-0.45%13.25-1.15%13.74-7.82%14.64-0.04%1.26%
2021-01-1813.2313.6013.2113.25-0.23%-0.53%-9.52%1,418,70018,897,00040%13.320.81%13.40-3.14%14.90-1.05%14.64-0.06%1.18%
2021-01-1513.0513.6812.8513.28-0.90%0.51%-9.36%2,944,70038,907,00083%13.21-2.32%13.84-9.49%15.06-1.60%14.65-0.44%1.17%
2021-01-1413.5014.1813.2513.40-8.97%-0.94%-8.94%5,518,90074,654,000165%13.53-9.34%15.29-4.74%15.31-0.83%14.72-0.82%1.09%
2021-01-1315.3015.6714.7214.72-9.97%-1.35%-0.80%3,283,80048,997,000121%14.92-8.99%16.05-0.97%15.430.25%14.840.92%1.00%
2021-01-1216.2918.0215.0816.35-0.18%-0.27%11.20%9,888,400162,118,000439%16.400.09%16.2114.69%15.4010.40%14.709.46%0.82%
2021-01-1116.3816.3816.3816.380.00%0.00%21.95%887,60014,539,00060%16.3810.01%14.133.23%13.952.21%13.431.55%-0.31%