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:
荣科科技( 300290.SZ 深证)
板块 :计算机应用服务   
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
2019-05-2111.1111.1310.7010.99-0.09%0.41%2.56%6,257,80068,489,00060%10.950.51%10.84-0.53%10.970.72%10.720.65%0.37%
2019-05-2010.6111.1010.5811.002.71%1.02%3.32%7,377,30080,331,00073%10.891.62%10.90-0.86%10.890.31%10.650.80%0.22%
2019-05-1711.1011.1110.4510.71-3.95%-0.05%1.39%8,296,90088,905,00084%10.72-3.15%10.990.53%10.860.58%10.560.38%0.04%
2019-05-1611.1311.2810.9111.15-1.68%0.79%5.96%9,370,800103,668,000100%11.06-0.23%10.930.90%10.790.72%10.520.04%-0.02%
2019-05-1510.5011.4510.3311.348.00%2.26%7.80%16,506,100183,040,000174%11.095.79%10.842.44%10.722.02%10.520.84%0.10%
2019-05-1410.6110.7710.1910.50-3.05%0.17%0.66%8,397,00088,021,00091%10.48-2.38%10.58-0.37%10.510.85%10.430.03%0.09%
2019-05-1310.4410.9610.4410.832.07%0.87%3.86%12,061,500129,502,000138%10.742.28%10.621.75%10.422.06%10.430.51%0.12%
2019-05-1010.0910.9510.0610.613.11%1.07%2.27%13,768,900144,550,000173%10.50-1.23%10.432.02%10.211.09%10.380.28%0.05%
2019-05-0910.0011.029.9910.292.69%-3.19%-0.54%16,167,300171,838,000233%10.638.00%10.237.79%10.10-0.16%10.350.69%0.02%
2019-05-089.3610.029.1810.029.99%1.81%-2.48%6,817,30067,099,000110%9.847.42%9.49-1.58%10.11-1.94%10.28-0.55%-0.03%
2019-05-079.139.388.889.11-0.22%-0.57%-11.83%3,629,20033,251,00058%9.16-0.65%9.64-6.87%10.31-1.26%10.33-0.82%0.03%
2019-05-069.959.969.139.13-9.96%-1.00%-12.35%4,656,40042,940,00076%9.22-9.41%10.35-2.84%10.44-1.37%10.42-1.01%0.09%
2019-04-309.9610.509.9010.14-5.94%-0.39%-3.64%6,806,70069,292,000123%10.18-7.05%10.65-0.75%10.59-0.43%10.52-0.18%0.11%
2019-04-2911.1311.5610.4210.78-0.28%-1.57%2.26%10,684,200117,018,000213%10.952.78%10.731.95%10.641.54%10.541.18%0.07%
2019-04-2610.0011.1010.0010.816.40%1.45%3.75%9,657,000102,903,000218%10.661.98%10.531.73%10.471.01%10.420.75%-0.02%
2019-04-2510.4910.6810.1510.16-1.65%-2.77%-1.75%5,657,70059,115,000147%10.452.25%10.350.17%10.370.13%10.340.32%-0.02%
2019-04-2410.0610.3610.0610.331.77%1.09%0.21%2,534,40025,898,00066%10.22-0.76%10.33-0.31%10.36-0.35%10.31-0.22%0.00%
2019-04-2310.5910.6010.0210.15-3.24%-1.43%-1.75%4,415,00045,461,000110%10.30-1.30%10.36-0.53%10.390.11%10.330.04%0.13%
2019-04-2210.3710.5810.1910.491.25%0.55%1.58%4,232,80044,160,000109%10.430.69%10.42-0.01%10.380.39%10.330.20%0.20%
2019-04-1910.4310.4810.2010.36-0.67%-0.02%0.52%2,453,50025,423,00062%10.36-0.78%10.420.51%10.340.26%10.31-0.01%0.25%
2019-04-1810.3910.5410.3010.430.58%-0.12%1.19%3,061,60031,971,00072%10.440.06%10.370.50%10.310.43%10.31-0.18%0.33%
2019-04-1710.4510.5710.3010.37-0.96%-0.64%0.43%3,716,20038,786,00081%10.441.55%10.310.65%10.27-0.11%10.33-0.77%0.45%
2019-04-1610.0010.539.9010.474.70%1.87%0.62%5,577,20057,321,000105%10.280.29%10.250.32%10.280.05%10.41-0.63%0.68%
2019-04-1510.3210.5410.0010.00-3.10%-2.42%-4.51%3,825,40039,201,00063%10.250.53%10.21-0.77%10.280.01%10.470.30%0.96%
2019-04-1210.1010.3510.0010.323.10%1.24%-1.16%3,339,80034,045,00048%10.19-0.06%10.29-0.12%10.28-0.26%10.440.74%1.13%
2019-04-1110.4810.589.8710.01-4.48%-1.86%-3.42%4,728,00048,227,00064%10.20-2.48%10.31-0.18%10.30-0.68%10.360.54%1.12%
2019-04-1010.2610.6010.1610.482.14%0.20%1.67%4,650,50048,641,00064%10.462.13%10.320.40%10.37-1.20%10.311.08%0.60%
2019-04-0910.1510.3610.1310.260.29%0.19%0.61%3,448,00035,312,00043%10.24-0.10%10.28-0.91%10.50-0.71%10.200.73%0.36%
2019-04-0810.3110.4510.0910.23-0.78%-0.20%1.05%4,714,90048,333,00058%10.25-0.81%10.38-2.04%10.570.56%10.120.70%0.31%
2019-04-0410.5210.5910.1810.310.00%-0.24%2.55%5,654,60058,443,00068%10.34-1.61%10.59-0.78%10.521.17%10.050.79%0.29%