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:
荣华实业( 600311.SH 上证)
板块 :粮食及饲料加工   
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
2019-08-204.304.534.284.492.98%1.77%1.17%57,702,000254,582,000118%4.412.18%4.37-0.79%4.40-0.52%4.44-0.56%0.42%
2019-08-194.304.384.264.36-0.91%0.97%-2.31%34,313,200148,149,00062%4.32-1.15%4.41-0.14%4.42-0.07%4.460.29%0.77%
2019-08-164.354.434.314.400.69%0.73%-1.12%36,272,100158,453,00062%4.37-2.72%4.42-0.92%4.43-0.11%4.450.34%0.89%
2019-08-154.534.624.364.37-1.13%-2.67%-1.47%56,930,100255,588,000101%4.493.05%4.460.93%4.430.09%4.440.61%0.75%
2019-08-144.334.434.264.42-3.07%1.45%0.27%45,174,400196,837,00082%4.36-3.03%4.42-0.38%4.43-1.03%4.410.18%0.61%
2019-08-134.394.634.384.565.80%1.49%3.64%69,610,800312,780,000134%4.494.34%4.430.39%4.47-0.53%4.400.80%0.59%
2019-08-124.364.374.254.31-1.60%0.09%-1.26%26,174,400112,710,00051%4.31-2.34%4.42-1.69%4.500.69%4.370.16%0.47%
2019-08-094.424.494.334.38-1.57%-0.66%0.50%44,018,800194,072,00090%4.41-1.59%4.49-1.01%4.470.63%4.360.37%0.41%
2019-08-084.584.604.384.45-1.77%-0.67%2.49%48,056,800215,314,000107%4.48-1.67%4.541.43%4.441.02%4.340.63%0.32%
2019-08-074.584.654.474.531.34%-0.57%4.98%64,749,300294,980,000157%4.560.11%4.471.82%4.391.41%4.321.34%0.15%
2019-08-064.584.684.374.470.22%-1.78%4.98%106,081,700482,794,000288%4.556.01%4.394.80%4.333.49%4.263.02%-0.02%
2019-08-054.064.464.064.4610.12%3.89%7.91%75,413,000323,775,000251%4.294.81%4.191.90%4.191.63%4.131.42%-0.39%
2019-08-024.124.194.034.051.00%-1.12%-0.61%31,503,100129,026,000114%4.101.69%4.11-0.53%4.120.12%4.08-1.04%-0.62%
2019-08-014.024.073.984.01-4.98%-0.45%-2.62%28,296,800113,968,00095%4.03-4.23%4.14-0.46%4.11-0.27%4.12-0.80%-0.56%
2019-07-314.204.254.154.22-0.24%0.33%1.66%32,811,700138,000,000114%4.211.25%4.161.17%4.130.91%4.15-0.05%-0.57%
2019-07-304.074.254.044.233.93%1.83%1.85%43,398,400180,262,000155%4.152.19%4.111.43%4.091.69%4.15-0.41%-0.73%
2019-07-294.074.114.024.070.74%0.12%-2.40%17,947,60072,953,00066%4.071.20%4.050.10%4.020.03%4.17-0.41%-0.76%
2019-07-264.014.053.994.04-0.74%0.57%-3.51%14,531,80058,379,00051%4.02-1.04%4.050.90%4.02-2.48%4.19-0.55%-0.76%
2019-07-254.074.104.034.07-1.21%0.27%-3.33%18,075,70073,366,00060%4.060.17%4.01-0.05%4.12-1.20%4.21-1.08%-0.85%
2019-07-244.004.133.954.122.49%1.68%-3.20%25,484,900103,265,00072%4.053.21%4.01-3.28%4.17-0.76%4.26-0.35%-0.86%
2019-07-233.954.023.834.021.01%2.39%-5.88%24,458,30096,027,00067%3.93-2.75%4.15-2.42%4.20-1.43%4.27-0.61%-1.02%
2019-07-224.174.193.933.98-7.87%-1.41%-7.38%39,340,600158,802,000110%4.04-7.58%4.25-2.10%4.26-1.43%4.30-0.95%-1.30%
2019-07-194.404.434.314.320.93%-1.10%-0.41%44,422,900194,019,000132%4.370.39%4.340.49%4.330.40%4.34-0.46%-1.32%
2019-07-184.424.444.264.28-0.23%-1.63%-1.79%30,907,600134,492,00094%4.351.90%4.320.70%4.31-0.67%4.36-0.89%-1.39%
2019-07-174.274.304.244.29-1.15%0.47%-2.43%20,607,30087,983,00058%4.27-1.23%4.29-0.30%4.340.09%4.40-1.57%-1.40%
2019-07-164.254.394.254.340.46%0.39%-2.84%25,821,700111,619,00065%4.321.15%4.30-1.15%4.330.14%4.47-0.73%-1.24%
2019-07-154.304.344.214.320.00%1.08%-4.00%25,155,800107,511,00058%4.27-0.81%4.350.09%4.33-0.41%4.50-0.40%-1.20%
2019-07-124.384.394.244.32-3.36%0.26%-4.38%35,004,600150,846,00073%4.31-2.29%4.350.07%4.35-1.09%4.52-1.46%-1.22%
2019-07-114.334.554.314.476.43%1.36%-2.51%62,240,100274,464,000124%4.413.79%4.350.65%4.39-1.33%4.59-1.23%-1.08%
2019-07-104.284.344.164.200.00%-1.15%-9.52%23,504,20099,862,00043%4.25-0.84%4.32-2.26%4.45-2.71%4.64-1.90%-0.96%