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
2020-04-037.207.246.906.90-3.63%-2.18%-0.93%4,991,50035,208,000116%7.05-0.87%7.080.58%7.020.32%6.970.43%-0.24%
2020-04-027.007.187.007.160.56%0.62%3.24%5,125,20036,469,000126%7.120.48%7.041.18%6.990.43%6.940.90%-0.38%
2020-04-016.907.306.877.122.30%0.54%3.59%6,419,30045,461,000163%7.083.03%6.961.28%6.960.52%6.870.82%-0.53%
2020-03-316.827.036.706.962.81%1.25%2.10%3,647,70025,073,00094%6.871.19%6.87-0.72%6.930.01%6.820.99%-0.64%
2020-03-306.876.876.736.77-2.73%-0.34%0.30%2,706,00018,381,00062%6.79-2.08%6.92-0.76%6.930.28%6.75-0.15%-0.82%
2020-03-276.957.036.836.960.43%0.33%2.96%3,460,10024,001,00078%6.94-0.82%6.980.36%6.910.52%6.760.06%-0.82%
2020-03-267.007.146.786.93-0.86%-0.92%2.58%4,357,30030,476,00093%6.990.06%6.951.18%6.871.37%6.76-0.50%-0.83%
2020-03-256.977.056.906.991.30%0.00%2.95%3,940,40027,544,00080%6.991.53%6.871.21%6.780.88%6.79-1.54%-0.78%
2020-03-246.826.976.796.903.29%0.22%0.06%5,135,10035,355,00092%6.892.52%6.792.06%6.721.76%6.90-1.85%-0.57%
2020-03-236.536.856.536.68-0.89%-0.54%-4.92%3,587,70024,094,00056%6.720.06%6.650.00%6.60-0.53%7.03-1.54%-0.28%
2020-03-206.656.806.636.741.97%0.42%-5.55%3,126,50020,986,00042%6.712.57%6.651.39%6.64-0.51%7.14-1.03%-0.01%
2020-03-196.606.656.406.611.23%1.01%-8.32%4,011,10026,250,00046%6.54-2.33%6.56-1.32%6.67-1.82%7.21-0.57%0.19%
2020-03-186.666.886.536.53-0.91%-2.54%-9.94%4,869,90032,626,00053%6.703.32%6.65-0.69%6.80-2.93%7.25-0.29%0.29%
2020-03-176.826.856.086.59-2.23%1.62%-9.38%8,161,10052,926,00084%6.49-5.69%6.69-3.95%7.00-4.00%7.27-0.83%0.33%
2020-03-167.007.026.716.74-2.88%-1.98%-8.09%4,751,50032,669,00053%6.880.72%6.97-3.53%7.29-1.62%7.33-0.10%0.38%
2020-03-136.756.986.666.94-1.98%1.66%-5.45%6,241,70042,615,00071%6.83-4.80%7.22-3.42%7.41-1.24%7.34-0.07%0.36%
2020-03-127.237.357.037.08-4.07%-1.27%-3.61%6,604,80047,361,00080%7.17-4.96%7.48-1.32%7.51-0.07%7.350.00%0.32%
2020-03-117.737.747.387.38-4.40%-2.19%0.48%8,816,00066,517,000117%7.55-0.91%7.580.25%7.510.77%7.350.55%0.33%
2020-03-107.567.757.427.720.78%1.39%5.68%10,969,30083,519,000157%7.610.53%7.561.22%7.461.24%7.311.05%0.30%
2020-03-097.337.807.257.661.59%1.14%5.96%11,873,90089,937,000188%7.570.99%7.471.73%7.361.56%7.231.13%0.20%
2020-03-067.277.707.217.543.01%0.53%5.48%12,344,30092,587,000217%7.502.82%7.342.40%7.252.60%7.151.02%0.12%
2020-03-057.247.397.127.321.10%0.36%3.45%9,071,40066,165,000180%7.292.29%7.172.01%7.071.29%7.080.45%0.09%
2020-03-046.997.286.937.242.70%1.53%2.78%7,012,40050,002,000150%7.131.57%7.032.15%6.980.49%7.040.07%0.11%
2020-03-036.977.166.917.052.62%0.41%0.16%5,597,60039,302,000128%7.022.99%6.880.29%6.940.29%7.04-0.28%0.16%
2020-03-026.656.936.656.873.46%0.78%-2.68%3,080,10020,996,00069%6.820.80%6.86-1.11%6.92-0.76%7.06-0.33%0.30%
2020-02-286.836.956.606.64-5.55%-1.82%-6.24%4,830,90032,672,000100%6.76-3.80%6.94-1.04%6.98-1.57%7.08-0.48%0.47%
2020-02-277.107.106.997.030.14%0.00%-1.21%3,706,40026,055,00077%7.03-0.52%7.01-0.34%7.09-0.41%7.120.14%0.55%
2020-02-267.177.186.997.020.57%-0.67%-1.21%4,019,90028,410,00083%7.071.70%7.04-1.00%7.12-0.21%7.110.25%0.52%
2020-02-257.017.076.806.98-2.10%0.45%-1.52%4,479,30031,125,00091%6.95-1.93%7.11-1.03%7.13-0.67%7.090.01%0.46%
2020-02-247.177.187.037.130.00%0.62%0.61%5,357,40037,962,000116%7.09-2.73%7.18-0.49%7.18-0.06%7.090.33%0.41%