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
2020-02-2712.0612.0611.7311.77-0.34%-0.30%-2.40%2,080,10024,558,00093%11.81-0.78%11.82-0.80%11.95-0.58%12.06-0.17%0.22%
2020-02-2611.7312.1611.5211.81-0.08%-0.75%-2.24%2,777,00033,043,000131%11.901.25%11.92-0.77%12.02-0.82%12.08-0.14%0.06%
2020-02-2511.8311.9211.4111.82-2.31%0.58%-2.29%2,804,20032,954,000142%11.75-2.83%12.01-1.49%12.12-0.99%12.10-0.32%-0.20%
2020-02-2412.3412.3911.9912.10-2.10%0.05%-0.30%2,823,30034,145,000160%12.09-1.68%12.19-0.90%12.24-0.10%12.140.29%-0.46%
2020-02-2112.3112.3912.2412.360.32%0.49%2.14%1,640,80020,182,000102%12.300.50%12.300.16%12.250.40%12.100.66%-0.75%
2020-02-2012.3012.4812.0712.320.33%0.66%2.48%1,880,70023,018,000117%12.24-0.88%12.280.32%12.200.34%12.020.62%-0.91%
2020-02-1912.4712.5312.2212.28-2.38%-0.55%2.78%2,464,00030,425,000153%12.350.77%12.241.02%12.160.80%11.951.13%-1.08%
2020-02-1811.9712.5911.9712.584.05%2.66%6.47%3,013,10036,922,000179%12.252.02%12.121.51%12.061.22%11.821.73%-1.38%
2020-02-1711.8212.1111.8212.092.89%0.65%4.10%1,262,20015,161,00069%12.011.51%11.940.28%11.920.66%11.610.11%-1.87%
2020-02-1412.0212.0211.6311.75-1.51%-0.70%1.28%934,90011,063,00053%11.83-0.98%11.91-0.02%11.840.65%11.60-1.74%-1.89%
2020-02-1312.0012.1411.8011.93-0.83%-0.17%1.05%1,138,20013,601,00061%11.950.20%11.910.84%11.770.50%11.81-1.70%-1.72%
2020-02-1211.7512.1011.7512.031.86%0.87%0.17%1,174,70014,009,00060%11.930.63%11.811.17%11.710.70%12.01-2.74%-1.52%
2020-02-1111.7411.9711.7211.810.77%-0.35%-4.36%1,147,10013,594,00052%11.851.36%11.670.39%11.631.25%12.35-2.92%-1.17%
2020-02-1011.6011.8011.5111.721.47%0.24%-7.85%1,547,50018,094,00059%11.691.35%11.630.48%11.480.02%12.72-2.69%-0.78%
2020-02-0711.6411.6811.4211.55-0.77%0.12%-11.64%1,682,10019,404,00052%11.54-1.02%11.571.17%11.48-2.95%13.07-0.91%-0.42%
2020-02-0611.5612.0011.4011.641.39%-0.13%-11.76%2,213,30025,796,00068%11.661.01%11.440.18%11.83-3.15%13.19-1.07%-0.33%
2020-02-0511.2611.7411.1911.482.59%-0.50%-13.90%3,251,50037,517,000102%11.542.51%11.42-5.07%12.21-5.96%13.33-1.88%-0.18%
2020-02-0411.0912.0011.0911.19-9.17%-0.58%-17.66%4,331,30048,750,000138%11.26-8.66%12.03-12.85%12.99-8.57%13.59-3.17%0.03%
2020-02-0312.3212.3212.3212.32-10.01%-0.02%-12.22%362,6004,468,00013%12.32-10.24%13.80-2.76%14.210.04%14.04-0.06%0.34%
2020-01-2314.2014.2813.3213.69-3.79%-0.27%-2.51%1,915,30026,291,00078%13.73-3.33%14.19-1.38%14.200.16%14.04-0.01%0.35%
2020-01-2214.4314.4614.0114.23-1.39%0.21%1.32%1,718,50024,403,00074%14.20-2.14%14.390.87%14.180.21%14.050.29%0.36%
2020-01-2114.4514.6814.2414.43-0.69%-0.55%3.03%2,793,50040,533,000124%14.510.81%14.271.21%14.150.74%14.010.73%0.32%
2020-01-2014.0714.6314.0214.532.11%0.95%4.50%4,047,40058,254,000185%14.392.24%14.101.23%14.041.16%13.901.01%0.24%
2020-01-1713.6614.3413.6314.234.17%1.08%3.38%6,217,10087,527,000298%14.084.05%13.931.82%13.881.48%13.770.93%0.11%
2020-01-1613.6913.7313.4113.66-0.29%0.96%0.16%1,889,70025,568,000103%13.53-1.50%13.68-0.53%13.68-0.23%13.64-0.06%-0.03%
2020-01-1513.8813.8813.6813.70-0.72%-0.26%0.40%986,80013,555,00049%13.74-0.59%13.750.13%13.710.15%13.650.43%-0.13%
2020-01-1413.7913.9013.7613.800.15%-0.13%1.56%1,584,70021,898,00070%13.820.91%13.730.50%13.690.34%13.590.20%-0.28%
2020-01-1313.6713.8413.6013.780.80%0.64%1.61%1,559,50021,354,00066%13.690.17%13.670.18%13.650.29%13.56-0.04%-0.35%
2020-01-1013.7513.7813.6213.67-0.51%0.00%0.76%1,130,60015,455,00047%13.670.30%13.640.12%13.61-0.04%13.570.08%-0.37%
2020-01-0913.5613.7413.5513.740.00%0.81%1.36%1,359,00018,522,00054%13.63-0.02%13.630.27%13.61-0.02%13.56-0.01%-0.42%