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
2019-09-128.879.058.768.820.68%-0.60%4.50%5,767,30051,172,00090%8.870.37%8.830.91%8.681.22%8.440.76%0.58%
2019-09-118.768.978.728.760.11%-0.90%4.58%6,519,10057,628,000102%8.840.59%8.751.89%8.581.34%8.380.72%0.59%
2019-09-108.698.938.658.750.69%-0.43%5.22%6,074,50053,383,000102%8.791.74%8.591.51%8.461.15%8.320.80%0.55%
2019-09-098.608.728.528.690.93%0.60%5.33%6,732,00058,152,000118%8.642.13%8.461.40%8.371.11%8.250.83%0.50%
2019-09-068.278.708.278.613.86%1.80%5.23%11,440,60096,770,000211%8.461.51%8.351.50%8.271.52%8.180.99%0.43%
2019-09-058.468.488.268.290.24%-0.50%2.32%8,674,90072,279,000189%8.331.82%8.221.31%8.150.70%8.100.71%0.36%
2019-09-048.098.288.038.271.85%1.06%2.80%7,217,80059,063,000176%8.181.46%8.121.16%8.090.46%8.050.39%0.33%
2019-09-038.068.138.028.120.37%0.68%1.32%4,190,20033,792,000112%8.07-0.05%8.02-0.46%8.060.15%8.010.08%0.35%
2019-09-028.158.158.008.091.00%0.26%1.02%5,321,80042,942,000139%8.071.63%8.060.16%8.040.48%8.010.34%0.45%
2019-08-308.068.107.818.01-0.74%0.88%0.36%4,872,60038,688,000127%7.94-2.57%8.05-0.35%8.01-0.10%7.980.19%0.44%
2019-08-298.208.357.998.070.75%-0.97%1.31%6,184,80050,403,000177%8.151.89%8.081.78%8.010.83%7.970.90%0.39%
2019-08-288.068.067.918.010.13%0.15%1.46%1,914,80015,315,00060%8.000.21%7.940.16%7.95-0.05%7.900.24%0.24%
2019-08-277.918.077.878.001.27%0.24%1.57%3,154,80025,177,00097%7.981.68%7.92-0.04%7.95-0.15%7.880.32%0.16%
2019-08-267.837.907.807.90-1.37%0.65%0.62%3,054,80023,978,00093%7.85-1.12%7.93-0.64%7.960.11%7.850.19%0.06%
2019-08-238.008.047.808.010.13%0.91%2.22%2,533,60020,111,00080%7.94-0.60%7.98-0.31%7.960.40%7.840.26%-0.03%
2019-08-228.058.057.938.000.38%0.18%2.35%3,177,50025,377,00098%7.99-0.14%8.000.63%7.920.87%7.820.39%-0.11%
2019-08-217.988.087.957.97-0.25%-0.34%2.36%3,231,60025,843,00097%8.00-0.20%7.950.80%7.860.58%7.790.61%-0.24%
2019-08-207.948.117.907.990.63%-0.29%3.24%4,889,00039,174,000143%8.011.95%7.891.99%7.811.02%7.741.11%-0.42%
2019-08-197.707.967.657.942.98%1.02%3.74%5,010,50039,385,000144%7.862.05%7.731.14%7.730.89%7.650.20%-0.65%
2019-08-167.637.757.597.711.05%0.10%0.93%2,537,40019,544,00075%7.702.39%7.65-0.20%7.66-0.10%7.64-0.27%-0.72%
2019-08-157.407.667.347.63-0.78%1.44%-0.39%2,626,40019,757,00070%7.52-2.62%7.66-0.47%7.67-0.45%7.66-0.61%-0.92%
2019-08-147.807.837.657.69-0.39%-0.44%-0.22%2,447,00018,901,00066%7.72-0.04%7.70-0.03%7.710.48%7.71-0.56%-0.97%
2019-08-137.607.897.547.720.39%-0.09%-0.39%3,274,20025,301,00086%7.731.38%7.700.07%7.671.01%7.75-0.73%-1.20%
2019-08-127.587.777.527.691.45%0.89%-1.50%2,137,60016,292,00054%7.62-1.31%7.700.44%7.59-0.41%7.81-0.73%-1.28%
2019-08-097.837.897.567.58-1.43%-1.85%-3.61%3,508,10027,094,00086%7.720.20%7.661.42%7.62-0.39%7.86-0.54%-1.20%
2019-08-087.647.807.527.691.99%-0.23%-2.74%4,546,30035,043,000111%7.711.90%7.55-0.15%7.65-0.71%7.91-0.87%-1.15%
2019-08-077.407.647.407.541.75%-0.32%-5.47%4,409,10033,351,000104%7.562.12%7.57-1.28%7.71-1.46%7.98-1.15%-1.07%
2019-08-067.687.697.157.41-5.00%0.04%-8.17%5,039,50037,326,000111%7.41-5.21%7.66-2.93%7.82-2.66%8.07-1.24%-0.98%
2019-08-057.757.897.757.80-0.51%-0.18%-4.53%3,206,50025,057,00072%7.81-0.04%7.89-1.37%8.04-1.13%8.17-0.55%-0.88%
2019-08-027.957.957.737.840.00%0.29%-4.56%5,251,90041,056,00095%7.82-3.49%8.00-2.64%8.13-1.34%8.22-2.21%-0.87%