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
2021-02-266.646.846.566.67-1.48%-0.79%-0.94%6,209,20041,742,00067%6.72-2.58%6.87-0.64%6.940.70%6.730.33%0.70%
2021-02-257.107.156.756.77-3.29%-1.90%0.88%9,904,30068,346,000114%6.90-0.13%6.91-0.93%6.890.86%6.710.72%0.58%
2021-02-246.847.146.777.002.04%1.30%5.06%13,249,70091,556,000166%6.91-0.10%6.981.29%6.831.16%6.660.97%0.36%
2021-02-237.167.166.756.86-4.85%-0.82%3.96%20,809,500143,945,000301%6.92-2.76%6.892.08%6.762.33%6.602.45%0.22%
2021-02-226.667.216.667.2110.08%1.36%11.94%15,375,700109,362,000295%7.1110.06%6.756.82%6.606.01%6.443.67%-0.10%
2021-02-196.246.596.236.553.64%1.35%5.42%9,683,10062,584,000218%6.462.64%6.323.02%6.232.33%6.210.80%-0.50%
2021-02-186.236.376.196.324.81%0.37%2.53%6,409,30040,358,000165%6.305.18%6.132.56%6.091.43%6.160.05%-0.62%
2021-02-105.976.095.936.030.84%0.72%-2.13%3,972,90023,786,000105%5.99-0.05%5.98-0.17%6.00-0.74%6.16-0.44%-0.65%
2021-02-095.876.065.875.980.67%-0.17%-3.36%3,445,40020,639,00094%5.990.61%5.99-0.35%6.05-0.93%6.19-0.61%-0.71%
2021-02-085.976.135.815.94-0.50%-0.24%-4.59%3,453,40020,561,00094%5.95-1.20%6.01-1.51%6.10-1.47%6.23-0.94%-0.72%
2021-02-056.086.185.905.97-1.81%-0.93%-5.01%2,789,90016,812,00072%6.03-0.48%6.10-0.97%6.19-0.82%6.29-0.90%-0.75%
2021-02-046.186.185.956.08-1.94%0.41%-4.13%3,187,40019,299,00077%6.06-2.57%6.16-1.61%6.24-0.89%6.34-1.46%-0.87%
2021-02-036.276.376.086.20-0.64%-0.24%-3.67%3,106,80019,308,00069%6.220.42%6.26-0.54%6.30-0.10%6.44-0.46%-0.97%
2021-02-026.336.346.106.24-1.89%0.82%-3.50%5,943,50036,787,000128%6.19-3.31%6.30-1.43%6.31-0.94%6.47-0.68%-1.10%
2021-02-016.346.506.256.360.32%-0.64%-2.30%4,134,80026,465,00094%6.400.66%6.390.77%6.37-0.28%6.51-0.37%-1.19%
2021-01-296.346.466.256.340.32%-0.30%-2.97%3,170,60020,161,00070%6.36-0.58%6.34-0.22%6.38-0.87%6.53-0.43%-1.33%
2021-01-286.226.546.146.320.80%-1.19%-3.69%3,238,30020,713,00068%6.402.29%6.35-0.56%6.44-1.66%6.56-0.23%-1.51%
2021-01-276.366.426.196.27-1.26%0.27%-4.67%2,952,50018,461,00053%6.25-2.36%6.39-1.60%6.55-0.65%6.58-1.07%-1.56%
2021-01-266.486.486.356.35-2.76%-0.84%-4.48%2,962,30018,970,00049%6.40-0.78%6.49-1.98%6.59-0.11%6.65-0.63%-1.48%
2021-01-256.606.666.356.53-1.80%1.18%-2.39%5,323,50034,357,00084%6.45-1.96%6.62-0.72%6.60-0.54%6.69-1.31%-1.44%
2021-01-226.706.746.486.65-1.48%1.02%-1.90%5,045,40033,216,00074%6.58-2.79%6.670.30%6.64-0.27%6.78-2.05%-1.32%
2021-01-216.626.906.566.751.35%-0.32%-2.47%7,392,20050,060,00094%6.772.67%6.651.06%6.650.80%6.92-2.49%-1.11%
2021-01-206.576.676.526.661.52%0.97%-6.17%3,945,10026,021,00043%6.601.20%6.58-0.42%6.60-1.35%7.10-1.73%-0.82%
2021-01-196.666.676.456.56-1.20%0.64%-9.18%5,079,00033,105,00048%6.52-1.73%6.61-0.21%6.69-1.05%7.22-1.61%-0.58%
2021-01-186.596.736.526.64-0.30%0.11%-9.55%4,959,40032,896,00044%6.63-0.66%6.62-1.75%6.76-1.67%7.34-1.71%-0.36%
2021-01-156.706.786.596.66-2.35%-0.25%-10.83%5,041,90033,665,00040%6.681.35%6.74-0.93%6.88-2.63%7.47-2.21%-0.14%
2021-01-146.556.866.456.821.19%3.52%-10.71%9,336,70061,512,00058%6.59-5.17%6.80-3.11%7.06-3.92%7.64-0.82%0.25%
2021-01-136.977.136.736.74-3.16%-2.98%-12.48%8,486,30058,956,00051%6.950.26%7.02-2.89%7.35-2.16%7.70-0.25%0.43%
2021-01-126.987.026.876.96-0.57%0.45%-9.84%6,463,90044,789,00039%6.93-3.01%7.23-3.59%7.51-1.73%7.72-0.18%0.49%
2021-01-117.397.416.987.000.00%-2.02%-9.49%10,253,80073,249,00063%7.14-3.66%7.50-2.40%7.64-1.96%7.73-0.13%0.55%