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
2019-09-124.314.324.264.29-1.38%0.02%-1.97%18,181,50077,988,00057%4.29-0.97%4.31-0.07%4.31-0.69%4.38-0.66%-0.26%
2019-09-114.314.374.304.350.46%0.44%-1.25%25,378,800109,919,00074%4.330.79%4.31-0.07%4.34-0.48%4.41-0.56%-0.18%
2019-09-104.284.334.274.330.00%0.77%-2.26%23,162,70099,535,00063%4.30-0.14%4.31-0.99%4.37-0.27%4.43-0.45%-0.08%
2019-09-094.294.344.264.330.93%0.63%-2.70%22,684,10097,601,00058%4.30-0.62%4.36-0.75%4.38-0.23%4.45-0.89%-0.03%
2019-09-064.364.384.284.29-3.81%-0.92%-4.45%42,468,400183,881,00096%4.33-1.99%4.39-0.57%4.39-0.77%4.49-0.38%0.14%
2019-09-054.404.464.354.461.13%0.95%-1.04%39,056,800172,550,00085%4.42-0.32%4.420.32%4.42-0.81%4.51-0.02%0.21%
2019-09-044.454.474.404.410.23%-0.50%-2.17%35,114,800155,639,00079%4.431.07%4.40-0.41%4.46-0.65%4.510.00%0.20%
2019-09-034.384.434.364.40-0.23%0.34%-2.40%25,342,700111,117,00056%4.390.14%4.42-1.34%4.49-0.47%4.510.11%0.16%
2019-09-024.394.424.324.41-0.23%0.71%-2.07%29,431,000128,865,00061%4.38-1.82%4.48-1.10%4.51-1.14%4.500.13%0.09%
2019-08-304.474.554.404.42-4.12%-0.90%-1.71%49,248,300219,661,000103%4.46-2.34%4.53-0.51%4.56-0.09%4.500.13%0.11%
2019-08-294.514.644.484.611.54%0.94%2.65%44,187,100201,785,00097%4.57-0.07%4.55-0.79%4.560.40%4.490.16%0.13%
2019-08-284.624.664.514.54-1.52%-0.66%1.25%41,640,300190,289,00089%4.571.04%4.590.59%4.550.44%4.480.45%0.17%
2019-08-274.484.634.434.611.32%1.92%3.27%48,626,500219,945,000103%4.52-2.67%4.560.33%4.530.58%4.460.05%0.15%
2019-08-264.784.844.524.550.44%-2.09%1.97%67,166,900312,129,000140%4.653.22%4.551.88%4.501.63%4.460.81%0.22%
2019-08-234.374.664.334.532.49%0.62%2.35%67,022,700301,725,000149%4.502.34%4.461.04%4.430.84%4.430.30%0.16%
2019-08-224.394.464.354.420.00%0.48%0.16%26,145,300115,017,00060%4.40-0.81%4.420.52%4.39-0.54%4.41-0.18%0.16%
2019-08-214.444.494.384.42-1.56%-0.34%-0.02%37,172,700164,853,00081%4.440.52%4.390.43%4.410.32%4.42-0.38%0.24%
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%
2019-08-024.124.194.034.050.00%-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%