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
2020-02-187.237.287.137.21-0.28%0.33%4.06%4,960,70035,647,000125%7.191.03%7.130.98%7.050.80%6.931.15%-0.27%
2020-02-177.057.277.017.231.54%1.64%5.55%5,924,50042,142,000153%7.110.24%7.061.13%7.001.01%6.851.32%-0.55%
2020-02-146.947.296.907.122.89%0.34%5.31%6,191,20043,933,000168%7.102.28%6.981.53%6.931.54%6.760.39%-0.90%
2020-02-136.887.056.856.920.58%-0.26%2.75%4,614,20032,014,000134%6.941.34%6.881.06%6.821.01%6.74-0.15%-1.01%
2020-02-126.706.936.706.881.93%0.50%2.00%3,887,10026,613,000117%6.850.69%6.800.94%6.750.40%6.75-0.40%-1.06%
2020-02-116.816.866.746.75-1.03%-0.72%-0.32%2,431,50016,532,00074%6.800.76%6.740.63%6.731.10%6.77-0.47%-1.09%
2020-02-106.686.846.626.821.49%1.07%0.24%2,887,50019,486,00088%6.751.06%6.70-0.05%6.651.03%6.80-0.77%-1.07%
2020-02-076.726.746.636.720.00%0.64%-2.00%2,698,30018,017,00081%6.680.08%6.701.21%6.58-1.16%6.86-0.81%-1.01%
2020-02-066.716.736.606.720.15%0.72%-2.79%3,419,20022,813,000103%6.67-1.04%6.621.22%6.66-1.16%6.91-1.27%-0.92%
2020-02-056.596.876.596.711.51%-0.47%-4.17%3,974,40026,796,000120%6.744.45%6.54-1.33%6.74-1.09%7.00-1.73%-0.79%
2020-02-046.406.666.186.612.64%2.40%-7.23%3,940,10025,432,000108%6.460.22%6.63-3.17%6.81-2.25%7.13-1.56%-0.59%
2020-02-036.446.506.446.44-9.93%-0.02%-11.03%4,631,70029,831,000129%6.44-9.97%6.85-4.61%6.97-3.61%7.24-2.18%-0.46%
2020-01-237.207.277.057.15-1.11%-0.06%-3.37%2,977,70021,302,00091%7.15-0.78%7.18-0.47%7.23-0.74%7.40-0.74%-0.24%
2020-01-227.167.257.137.231.54%0.28%-3.01%2,650,30019,108,00077%7.210.54%7.21-0.77%7.29-0.88%7.45-0.69%-0.15%
2020-01-217.277.287.107.12-2.33%-0.71%-5.14%3,009,40021,579,00079%7.17-1.31%7.27-1.28%7.35-1.58%7.51-0.65%-0.04%
2020-01-207.327.327.227.29-0.41%0.33%-3.51%2,275,70016,535,00056%7.27-1.48%7.36-1.04%7.47-0.36%7.56-0.29%0.08%
2020-01-177.437.477.317.32-1.35%-0.75%-3.39%2,686,50019,813,00061%7.38-0.90%7.44-1.27%7.50-0.43%7.58-0.13%0.13%
2020-01-167.457.497.417.42-0.54%-0.30%-2.20%2,192,60016,318,00049%7.44-0.54%7.530.01%7.53-0.46%7.590.00%0.15%
2020-01-157.607.627.417.46-2.23%-0.29%-1.67%3,540,70026,492,00075%7.48-1.71%7.53-0.30%7.56-0.51%7.590.04%0.17%
2020-01-147.517.667.487.631.46%0.24%0.61%4,941,00037,613,000106%7.612.04%7.56-0.11%7.60-0.17%7.580.30%0.18%
2020-01-137.507.547.417.520.13%0.80%-0.54%2,850,40021,265,00059%7.46-1.24%7.56-0.79%7.61-0.18%7.56-0.24%0.16%
2020-01-107.617.687.487.51-1.44%-0.58%-0.91%4,277,80032,314,00077%7.55-1.13%7.62-0.46%7.630.00%7.58-0.03%0.26%
2020-01-097.637.717.597.620.26%-0.26%0.51%4,547,70034,743,00078%7.64-0.31%7.660.21%7.630.28%7.580.20%0.34%
2020-01-087.687.787.567.60-0.91%-0.84%0.45%5,837,10044,734,000104%7.66-0.07%7.640.41%7.610.52%7.570.44%0.34%
2020-01-077.697.777.617.670.39%0.01%1.82%5,444,40041,751,000101%7.670.92%7.610.65%7.570.76%7.530.49%0.29%
2020-01-067.467.677.467.641.19%0.54%1.92%5,882,70044,701,000112%7.600.62%7.560.68%7.51-0.33%7.500.19%0.23%
2020-01-037.537.637.487.550.27%-0.03%0.91%3,901,20029,460,00075%7.550.31%7.510.62%7.54-0.11%7.480.11%0.25%
2020-01-027.527.587.477.531.07%0.01%0.75%5,121,50038,562,000101%7.531.12%7.47-0.90%7.540.19%7.470.17%0.28%
2019-12-317.487.537.387.45-0.93%0.05%-0.15%3,769,10028,065,00075%7.450.31%7.53-0.37%7.530.32%7.460.12%0.31%
2019-12-307.507.557.307.520.00%1.31%0.91%5,931,70044,033,000116%7.42-2.71%7.56-0.19%7.510.29%7.450.11%0.37%