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:
荣盛石化( 002493.SZ 深证)
板块 :化学纤维制造_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
2020-05-2611.6511.7811.5211.63-0.09%0.07%-0.49%4,228,90049,147,00093%11.62-0.23%11.62-0.34%11.67-0.27%11.69-0.22%-0.24%
2020-05-2511.6911.7111.5011.640.09%-0.08%-0.62%3,570,50041,594,00076%11.650.39%11.66-0.27%11.700.03%11.71-0.30%-0.22%
2020-05-2211.7511.7511.5011.63-0.85%0.22%-1.00%4,099,40047,570,00076%11.60-1.29%11.70-0.50%11.700.01%11.75-0.52%-0.20%
2020-05-2111.7511.8511.6911.73-0.34%-0.22%-0.67%3,184,70037,440,00053%11.760.10%11.750.33%11.70-0.03%11.81-0.34%-0.13%
2020-05-2011.8311.8311.5511.770.43%0.22%-0.67%3,677,90043,194,00055%11.74-0.15%11.720.38%11.700.00%11.85-0.63%-0.07%
2020-05-1911.6811.8411.6811.720.26%-0.36%-1.71%4,040,60047,526,00050%11.761.06%11.67-0.03%11.70-0.18%11.92-0.04%0.04%
2020-05-1811.5711.7311.4111.690.86%0.44%-2.00%3,991,80046,461,00044%11.640.10%11.67-0.21%11.72-0.46%11.93-0.13%0.07%
2020-05-1511.6511.8211.5311.59-1.19%-0.32%-2.96%5,565,00064,704,00058%11.63-0.96%11.70-0.59%11.78-0.79%11.94-0.05%0.12%
2020-05-1411.7611.9011.6111.73-0.26%-0.09%-1.84%6,090,40071,500,00064%11.740.15%11.77-0.46%11.87-0.52%11.95-0.06%0.20%
2020-05-1311.8311.8811.6311.76-0.76%0.32%-1.65%6,439,20075,489,00067%11.72-1.06%11.82-0.95%11.93-0.87%11.96-0.09%0.23%
2020-05-1211.8311.9111.7811.850.17%0.02%-0.99%5,713,10067,689,00060%11.85-0.16%11.94-0.48%12.040.08%11.97-0.09%0.29%
2020-05-1112.0412.0411.7511.83-1.33%-0.31%-1.24%10,467,200124,219,000108%11.87-1.60%11.99-1.01%12.03-0.13%11.98-0.03%0.35%
2020-05-0812.1512.1511.9811.99-0.50%-0.58%0.06%9,713,900117,146,00098%12.060.03%12.110.43%12.040.28%11.980.19%0.43%
2020-05-0712.3612.3611.9412.05-1.63%-0.06%0.75%9,820,800118,409,000103%12.06-1.00%12.060.23%12.010.25%11.960.28%0.45%
2020-05-0611.7912.2811.7812.252.68%0.58%2.71%16,764,000204,163,000179%12.182.28%12.031.22%11.980.82%11.930.45%0.49%
2020-04-3012.0912.1611.7211.930.25%0.19%0.47%12,372,400147,321,000127%11.91-0.34%11.890.22%11.88-0.17%11.870.19%0.57%
2020-04-2911.8912.1211.7811.900.85%-0.39%0.41%10,028,400119,809,000109%11.951.70%11.860.29%11.900.03%11.850.39%0.62%
2020-04-2811.8111.9111.5211.80-0.17%0.45%-0.04%5,727,10067,278,00055%11.75-0.73%11.83-0.76%11.900.01%11.810.76%0.74%
2020-04-2712.0412.0411.7011.82-1.09%-0.11%0.89%5,955,00070,465,00052%11.83-0.48%11.92-0.18%11.900.24%11.720.21%0.75%
2020-04-2411.8712.0511.7111.950.17%0.50%2.22%7,230,00085,963,00066%11.89-1.03%11.940.24%11.87-0.01%11.690.53%0.75%
2020-04-2312.0612.2311.8511.93-0.33%-0.70%2.59%7,853,80094,358,00072%12.010.72%11.910.74%11.870.45%11.630.56%0.71%
2020-04-2211.7512.0111.7111.972.22%0.35%3.51%13,869,600165,437,000130%11.931.52%11.830.10%11.820.63%11.560.69%0.68%
2020-04-2111.7111.9011.5011.710.09%-0.34%1.96%6,213,20073,005,00063%11.750.27%11.810.24%11.741.12%11.490.40%0.64%
2020-04-2011.9911.9911.6211.70-1.76%-0.15%2.28%9,087,700106,491,00091%11.72-1.36%11.790.32%11.610.35%11.440.70%0.67%
2020-04-1711.7012.0511.5511.912.67%0.26%4.84%18,986,500225,542,000188%11.882.25%11.752.35%11.571.64%11.361.30%0.68%
2020-04-1611.5911.8611.5211.60-1.11%-0.15%3.44%6,984,10081,141,00079%11.62-0.44%11.480.46%11.390.69%11.210.65%0.58%
2020-04-1511.5511.9211.3211.733.71%0.52%5.28%20,623,900240,666,000237%11.674.34%11.432.76%11.312.20%11.141.57%0.53%
2020-04-1411.2511.3511.0611.311.53%1.13%3.10%16,860,900188,576,000206%11.180.35%11.121.18%11.070.59%10.970.89%0.44%
2020-04-1311.0011.2511.0011.141.27%-0.04%2.46%3,569,90039,788,00048%11.151.75%10.990.50%11.000.13%10.870.19%0.34%
2020-04-1010.8211.0710.8211.000.00%0.43%1.36%7,405,70081,111,000101%10.950.16%10.93-0.53%10.990.36%10.850.19%0.34%