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:
罗平锌电( 002114.SZ 深证)
板块 :有色金属_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
2019-07-198.749.058.708.942.41%0.53%-0.36%13,556,900120,559,000122%8.890.68%9.08-1.45%9.10-0.06%8.970.13%0.78%
2019-07-188.809.028.698.73-3.43%-1.17%-2.57%13,925,000122,998,000137%8.83-4.88%9.220.09%9.11-0.26%8.96-0.01%0.69%
2019-07-179.779.779.009.04-4.24%-2.65%0.88%30,005,000278,623,000353%9.29-0.76%9.211.63%9.131.80%8.962.26%0.67%
2019-07-168.519.448.519.4410.02%0.89%7.73%23,403,600218,997,000404%9.3610.52%9.067.46%8.976.47%8.764.35%0.36%
2019-07-158.358.588.188.582.39%1.35%2.17%7,789,70065,951,000175%8.471.32%8.430.47%8.43-0.05%8.400.35%-0.16%
2019-07-128.328.448.248.380.48%0.29%0.13%3,247,50027,135,00078%8.36-0.81%8.39-0.27%8.430.13%8.370.41%-0.32%
2019-07-118.488.508.318.34-0.24%-1.00%0.06%3,219,70027,123,00073%8.420.27%8.42-0.36%8.420.25%8.340.13%-0.55%
2019-07-108.468.488.358.36-1.53%-0.49%0.43%2,442,30020,518,00053%8.40-0.21%8.450.32%8.400.20%8.320.06%-0.72%
2019-07-098.258.508.218.491.31%0.84%2.06%4,215,00035,484,00087%8.42-0.65%8.420.36%8.380.07%8.320.10%-0.85%
2019-07-088.618.618.378.38-0.12%-1.11%0.83%7,960,10067,454,000161%8.472.28%8.391.27%8.370.79%8.310.00%-0.94%
2019-07-058.268.408.158.391.94%1.27%0.95%3,277,30027,153,00067%8.290.45%8.28-0.59%8.310.58%8.31-0.69%-0.97%
2019-07-048.258.338.188.23-0.48%-0.22%-1.66%2,380,90019,637,00043%8.25-0.70%8.330.13%8.26-0.09%8.37-0.22%-0.93%
2019-07-038.428.448.258.27-2.01%-0.43%-1.40%3,820,50031,733,00056%8.31-0.91%8.320.85%8.27-0.04%8.39-0.89%-1.03%
2019-07-028.298.618.248.441.69%0.69%-0.26%6,349,20053,216,00088%8.381.55%8.250.48%8.270.19%8.46-0.82%-0.94%
2019-07-018.218.308.148.302.47%0.56%-2.72%4,571,20037,729,00062%8.251.71%8.21-0.22%8.25-0.72%8.53-1.24%-0.85%
2019-06-288.328.328.008.10-2.53%-0.18%-6.24%6,094,30049,457,00076%8.12-2.10%8.23-0.92%8.31-1.60%8.64-1.89%-0.72%
2019-06-278.288.348.238.310.36%0.25%-5.62%5,318,60044,085,00062%8.29-0.34%8.31-1.06%8.45-0.17%8.81-1.61%-0.46%
2019-06-268.358.408.238.28-0.12%-0.44%-7.48%4,681,50038,937,00049%8.320.01%8.40-1.44%8.46-1.36%8.95-1.29%-0.21%
2019-06-258.508.558.218.29-2.13%-0.31%-8.56%5,705,80047,452,00053%8.32-2.51%8.520.08%8.58-1.33%9.07-0.78%0.01%
2019-06-248.588.708.408.47-1.63%-0.70%-7.30%6,069,00051,771,00054%8.53-1.23%8.51-1.45%8.70-1.52%9.14-0.24%0.17%
2019-06-218.498.748.498.610.35%-0.30%-5.99%9,335,60080,623,00082%8.642.44%8.64-1.28%8.83-2.20%9.16-0.35%0.23%
2019-06-208.558.728.158.58-4.77%1.78%-6.65%15,522,500130,857,000136%8.43-7.19%8.75-4.77%9.03-3.71%9.19-1.22%0.31%
2019-06-199.229.278.969.01-0.22%-0.80%-3.16%7,206,70065,457,00071%9.08-0.46%9.19-1.88%9.38-0.81%9.300.02%0.49%
2019-06-189.169.388.979.03-1.95%-1.04%-2.92%6,762,70061,710,00066%9.13-2.16%9.36-1.37%9.45-0.13%9.300.11%0.55%
2019-06-179.279.639.109.21-2.64%-1.24%-0.88%8,470,80078,996,00084%9.33-2.16%9.49-0.47%9.470.46%9.290.05%0.62%
2019-06-149.599.879.319.46-0.21%-0.76%1.86%11,369,700108,381,000109%9.53-0.37%9.540.64%9.420.93%9.290.69%0.81%
2019-06-139.349.779.219.481.39%-0.91%2.79%13,155,500125,861,000120%9.570.53%9.481.55%9.341.07%9.220.85%0.91%
2019-06-129.359.839.259.35-0.32%-1.75%2.24%14,972,800142,502,000147%9.522.00%9.332.29%9.241.34%9.150.97%0.86%
2019-06-119.109.539.039.383.99%0.54%3.57%12,048,700112,414,000130%9.334.13%9.121.16%9.120.91%9.060.78%0.80%
2019-06-108.869.088.669.020.00%0.67%0.37%7,418,90066,476,00084%8.960.13%9.02-0.43%9.03-0.94%8.990.36%0.73%