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
2019-02-213.463.693.443.603.15%1.47%7.72%48,030,900170,417,000189%3.551.00%3.511.89%3.451.65%3.342.42%-0.21%
2019-02-203.523.613.423.490.58%-0.65%6.96%37,350,800131,225,000164%3.511.80%3.442.08%3.402.08%3.261.78%-0.72%
2019-02-193.353.583.313.473.89%0.55%8.23%42,181,700145,581,000202%3.454.45%3.372.49%3.332.53%3.211.49%-1.08%
2019-02-183.273.343.263.343.41%1.09%5.73%22,607,00074,696,000107%3.300.37%3.290.95%3.241.31%3.16-0.60%-1.50%
2019-02-153.283.373.213.23-0.92%-1.88%1.64%23,444,80077,183,000111%3.290.83%3.261.56%3.201.85%3.18-0.47%-1.56%
2019-02-143.263.323.233.26-0.61%-0.15%2.10%18,266,50059,635,00087%3.271.21%3.211.74%3.142.28%3.19-0.75%-1.61%
2019-02-133.183.323.123.282.82%1.67%1.96%28,648,30092,409,000135%3.232.80%3.153.31%3.071.65%3.22-0.71%-1.65%
2019-02-123.053.203.053.194.59%1.66%-1.54%22,246,40069,810,000110%3.143.60%3.053.21%3.02-1.34%3.24-1.55%-1.59%
2019-02-112.963.062.963.053.39%0.69%-7.32%14,352,40043,477,00069%3.033.52%2.96-0.57%3.07-2.85%3.29-1.70%-1.45%
2019-02-012.902.962.882.953.15%0.82%-11.89%12,598,60036,868,00056%2.93-0.10%2.97-3.88%3.16-2.44%3.35-1.96%-1.30%
2019-01-313.053.092.802.86-5.92%-2.36%-16.25%22,612,80066,225,00096%2.93-4.62%3.09-5.15%3.23-3.35%3.42-2.68%-1.12%
2019-01-303.093.153.023.04-2.56%-1.01%-13.37%16,830,60051,685,00073%3.07-4.15%3.26-2.86%3.35-2.19%3.51-1.87%-0.84%
2019-01-293.383.423.123.12-10.09%-2.62%-12.75%37,446,500119,979,000162%3.20-9.11%3.36-4.58%3.42-4.01%3.58-2.75%-0.62%
2019-01-283.513.573.463.470.87%-1.56%-5.63%20,591,40072,575,000102%3.531.29%3.52-0.76%3.56-0.97%3.68-1.16%-0.33%
2019-01-253.533.553.433.44-3.10%-1.15%-7.53%19,230,60066,926,00088%3.48-2.14%3.55-1.94%3.60-1.80%3.72-0.96%-0.23%
2019-01-243.603.613.523.55-1.66%-0.17%-5.48%17,373,70061,778,00075%3.56-2.36%3.62-1.28%3.67-1.32%3.76-1.16%-0.17%
2019-01-233.673.693.603.61-1.10%-0.88%-5.00%11,332,20041,273,00042%3.64-0.44%3.66-1.08%3.71-0.67%3.80-0.11%-0.09%
2019-01-223.673.703.603.65-0.82%-0.22%-4.05%17,675,70064,660,00061%3.66-0.57%3.70-1.12%3.74-0.80%3.80-0.11%-0.09%
2019-01-213.663.713.653.68-1.87%0.03%-3.36%19,052,20070,094,00064%3.68-2.31%3.75-0.93%3.77-0.97%3.81-0.21%-0.13%
2019-01-183.783.813.733.75-1.57%-0.42%-1.73%19,751,20074,374,00065%3.77-0.53%3.78-0.42%3.81-0.21%3.82-0.18%-0.11%
2019-01-173.773.843.743.810.79%0.63%-0.34%20,530,00077,731,00062%3.79-0.03%3.80-0.68%3.81-0.83%3.820.13%-0.11%
2019-01-163.813.843.753.78-1.31%-0.18%-1.00%23,193,90087,841,00063%3.79-0.68%3.82-0.16%3.850.13%3.820.32%-0.17%
2019-01-153.803.853.783.83-0.26%0.45%0.63%23,874,20091,025,00064%3.81-1.04%3.83-0.91%3.840.26%3.810.13%-0.22%
2019-01-143.803.893.773.840.52%-0.34%1.03%32,210,100124,111,00087%3.851.05%3.860.52%3.830.21%3.80-0.18%-0.28%
2019-01-113.833.873.753.82-1.55%0.18%0.32%32,624,000124,400,00085%3.81-2.16%3.840.37%3.82-0.16%3.81-0.37%-0.26%
2019-01-103.823.983.783.881.04%-0.44%1.52%56,873,800221,654,000145%3.903.20%3.831.32%3.830.92%3.82-0.29%-0.22%
2019-01-093.723.843.693.842.95%1.69%0.18%31,584,300119,251,00078%3.780.67%3.78-0.76%3.790.56%3.83-0.16%-0.19%
2019-01-083.803.823.723.73-2.86%-0.56%-2.84%27,513,800103,209,00068%3.75-1.52%3.810.03%3.77-0.03%3.84-0.44%-0.22%
2019-01-073.753.863.743.840.00%0.81%-0.41%29,799,900113,517,00072%3.81-0.83%3.810.98%3.77-0.53%3.86-0.05%-0.20%
2019-01-043.903.923.753.840.00%-0.03%-0.47%48,167,500184,990,000117%3.841.72%3.770.88%3.79-0.58%3.86-0.21%-0.29%