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
2019-06-175.005.304.914.97-5.87%-1.89%8.30%119,160,000603,660,000126%5.070.30%5.043.11%4.842.54%4.591.87%2.58%
2019-06-144.925.384.695.287.98%4.53%17.20%160,718,500811,780,000191%5.051.08%4.884.74%4.723.96%4.513.00%2.22%
2019-06-134.805.164.694.894.26%-2.14%11.80%166,179,900830,320,000238%5.0013.72%4.668.77%4.546.07%4.374.47%1.69%
2019-06-124.214.694.164.6910.09%6.74%12.01%93,526,300410,922,000150%4.394.03%4.290.47%4.280.66%4.191.21%1.13%
2019-06-114.204.304.144.260.71%0.85%2.97%69,425,000293,237,000123%4.220.72%4.270.12%4.260.66%4.140.63%0.86%
2019-06-104.244.284.074.23-0.70%0.86%2.89%61,056,300256,048,000120%4.19-3.56%4.26-0.33%4.230.76%4.110.66%0.74%
2019-06-064.244.524.214.26-2.52%-2.05%4.31%88,747,400385,986,000201%4.352.89%4.281.88%4.201.92%4.082.28%0.62%
2019-06-054.024.443.994.373.31%3.38%9.44%112,639,200476,144,000296%4.23-0.89%4.202.22%4.122.77%3.992.86%0.30%
2019-06-044.164.364.074.236.82%-0.82%8.96%131,037,200558,865,000459%4.2710.95%4.1111.25%4.019.93%3.887.56%0.02%
2019-06-033.683.963.623.9610.00%3.02%9.73%35,427,900136,174,000187%3.847.49%3.693.91%3.642.88%3.611.26%-0.73%
2019-05-313.583.623.533.602.56%0.67%1.01%22,265,90079,612,000113%3.581.74%3.550.31%3.540.51%3.56-1.74%-0.88%
2019-05-303.533.573.453.51-3.31%-0.14%-3.23%16,784,90059,005,00076%3.52-1.10%3.540.14%3.52-0.03%3.63-2.32%-0.68%
2019-05-293.543.633.483.631.97%2.14%-2.24%23,108,40082,119,00091%3.550.20%3.540.68%3.53-0.68%3.71-1.09%-0.35%
2019-05-283.503.593.493.561.14%0.37%-5.17%13,936,90049,433,00052%3.551.84%3.510.20%3.55-0.51%3.75-1.47%-0.22%
2019-05-273.463.533.423.521.73%1.06%-7.61%11,284,60039,300,00035%3.48-0.37%3.50-1.66%3.57-0.42%3.81-0.60%-0.01%
2019-05-243.503.553.433.460.29%-1.03%-9.73%12,653,00044,230,00037%3.50-0.65%3.56-0.86%3.58-2.85%3.83-0.60%0.06%
2019-05-233.603.623.433.45-5.74%-1.96%-10.53%23,587,20083,011,00062%3.52-3.40%3.59-0.64%3.69-3.33%3.86-0.85%0.11%
2019-05-223.563.733.553.660.83%0.47%-5.89%23,188,90084,488,00058%3.640.44%3.62-3.37%3.81-1.12%3.890.05%0.12%
2019-05-213.553.703.543.630.83%0.08%-6.61%19,445,10070,530,00048%3.631.03%3.74-3.51%3.86-1.66%3.890.05%-0.07%
2019-05-203.813.843.493.60-7.22%0.28%-7.34%31,049,800111,474,00077%3.59-8.68%3.88-2.19%3.92-1.28%3.89-0.26%-0.23%
2019-05-174.014.033.793.88-5.60%-1.30%-0.39%37,223,900146,329,000104%3.93-2.38%3.97-0.83%3.970.23%3.900.28%-0.39%
2019-05-163.934.113.884.113.79%2.06%5.82%47,498,500191,268,000149%4.032.81%4.000.86%3.960.48%3.880.96%-0.52%
2019-05-153.923.963.863.96-1.49%1.10%2.94%32,870,600128,759,000112%3.92-2.71%3.970.30%3.950.90%3.850.21%-0.76%
2019-05-143.984.153.934.023.88%-0.15%4.71%48,757,800196,307,000183%4.032.73%3.950.79%3.911.74%3.840.63%-0.84%
2019-05-133.904.003.863.87-1.78%-1.25%1.44%31,273,600122,549,000129%3.920.41%3.921.50%3.841.13%3.820.11%-0.99%
2019-05-103.754.093.703.941.03%0.95%3.38%48,746,300190,244,000216%3.90-0.94%3.862.09%3.801.50%3.81-0.08%-0.97%
2019-05-093.884.053.803.902.63%-1.02%2.25%54,460,400214,583,000273%3.948.78%3.795.61%3.744.35%3.81-0.81%-0.96%
2019-05-083.443.803.393.8010.14%4.91%-1.17%24,949,60090,372,000131%3.625.51%3.580.73%3.59-1.08%3.85-1.76%-0.81%
2019-05-073.493.493.363.45-1.71%0.50%-11.85%12,559,60043,122,00064%3.43-5.38%3.56-1.52%3.63-3.33%3.91-1.54%-0.58%
2019-05-063.593.793.313.510.00%-3.25%-11.70%21,097,40076,542,000112%3.631.57%3.61-2.17%3.75-2.27%3.98-1.90%-0.38%