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
2019-04-194.224.284.204.251.43%0.43%1.89%15,859,80067,125,00052%4.230.21%4.23-0.26%4.240.19%4.170.51%0.65%
2019-04-184.214.264.184.19-0.24%-0.78%0.96%14,793,90062,473,00045%4.220.05%4.24-0.26%4.23-0.28%4.150.44%0.61%
2019-04-174.264.284.184.20-2.10%-0.50%1.65%24,766,700104,538,00074%4.22-1.01%4.250.19%4.250.90%4.130.68%0.59%
2019-04-164.254.334.194.290.47%0.61%4.53%21,238,20090,561,00063%4.260.07%4.24-0.17%4.210.74%4.100.71%0.52%
2019-04-154.304.334.224.271.18%0.21%4.79%22,408,30095,484,00066%4.261.31%4.251.31%4.180.92%4.080.97%0.46%
2019-04-124.204.274.144.22-0.47%0.33%4.56%31,239,400131,382,00092%4.21-1.24%4.190.84%4.140.76%4.040.72%0.34%
2019-04-114.094.344.074.242.42%-0.45%5.81%72,202,900307,508,000227%4.264.29%4.163.05%4.112.27%4.012.09%0.29%
2019-04-103.984.233.984.144.02%1.37%5.48%49,968,500204,093,000182%4.082.56%4.030.72%4.021.16%3.930.64%0.03%
2019-04-093.984.053.933.980.25%-0.05%2.05%22,040,00087,755,00081%3.98-0.18%4.000.40%3.970.61%3.90-0.38%-0.08%
2019-04-083.974.083.903.97-0.50%-0.48%1.40%31,735,000126,581,000109%3.99-0.92%3.990.66%3.951.41%3.920.08%-0.01%
2019-04-043.914.113.913.991.53%-0.89%1.99%41,825,600168,402,000146%4.032.99%3.961.93%3.891.73%3.910.18%-0.15%
2019-04-033.913.953.863.93-0.25%0.54%0.64%21,028,60082,196,00071%3.91-0.20%3.891.81%3.830.71%3.910.18%-0.30%
2019-04-023.874.023.833.942.07%0.59%1.08%35,541,400139,203,000121%3.922.46%3.821.98%3.80-0.42%3.900.05%-0.33%
2019-04-013.723.883.713.863.21%0.97%-0.92%23,473,50089,734,00079%3.824.43%3.740.70%3.81-1.75%3.900.03%-0.31%
2019-03-293.653.763.583.741.08%2.16%-3.98%22,987,40084,158,00075%3.66-2.35%3.72-3.58%3.88-1.30%3.90-0.21%-0.25%
2019-03-283.753.833.683.70-1.86%-1.31%-5.20%15,948,40059,783,00053%3.75-0.24%3.86-2.43%3.93-0.68%3.900.26%-0.22%
2019-03-273.863.883.663.77-2.08%0.32%-3.16%20,965,60078,785,00066%3.76-4.81%3.95-1.00%3.96-0.13%3.89-0.54%-0.22%
2019-03-264.014.093.753.85-3.99%-2.48%-1.64%41,120,000162,341,000129%3.95-2.64%3.99-0.25%3.970.18%3.91-0.41%-0.11%
2019-03-253.994.133.974.010.50%-1.11%2.04%41,187,500167,010,000128%4.062.27%4.001.73%3.961.28%3.930.26%0.00%
2019-03-223.924.043.903.990.50%0.63%1.79%28,774,400114,081,00087%3.97-0.28%3.930.49%3.910.98%3.92-1.28%0.05%
2019-03-213.904.053.893.973.39%-0.15%-0.03%41,445,700164,794,000108%3.984.08%3.921.72%3.871.79%3.97-1.34%0.36%
2019-03-203.883.903.723.84-1.79%0.52%-4.60%23,428,70089,502,00051%3.82-2.18%3.850.63%3.80-1.30%4.03-0.10%0.78%
2019-03-193.833.973.813.912.09%0.13%-2.95%31,224,700121,948,00063%3.912.93%3.831.89%3.85-1.26%4.030.22%0.95%
2019-03-183.723.833.703.832.41%0.95%-4.73%19,949,20075,683,00037%3.791.66%3.75-2.39%3.90-0.71%4.020.63%1.05%
2019-03-153.713.783.683.740.81%0.21%-6.38%20,287,30075,711,00034%3.73-0.29%3.85-2.53%3.93-2.43%4.000.13%1.10%
2019-03-143.883.923.633.71-4.87%-0.88%-7.02%34,475,000129,054,00059%3.74-6.40%3.95-1.52%4.03-2.23%3.990.23%1.14%
2019-03-134.034.103.843.90-3.94%-2.48%-2.03%38,301,100153,167,00070%4.00-1.04%4.01-2.03%4.120.32%3.980.56%1.18%
2019-03-124.004.133.934.060.74%0.47%2.55%52,102,200210,544,00095%4.041.69%4.09-1.66%4.110.66%3.960.74%1.29%
2019-03-114.034.083.824.032.03%1.41%2.54%43,191,600171,633,00078%3.97-5.07%4.160.36%4.081.22%3.930.72%1.38%
2019-03-084.444.443.953.950.00%-5.64%1.23%78,669,700329,332,000152%4.19-0.85%4.142.07%4.031.79%3.901.83%1.45%