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:
*ST荣华( 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
2020-07-031.561.611.561.601.91%0.57%-0.06%8,030,80012,778,000105%1.592.25%1.570.77%1.57-0.13%1.60-0.06%-0.31%
2020-07-021.551.571.551.570.64%0.90%-2.00%6,863,50010,681,00091%1.56-0.26%1.56-0.19%1.57-0.88%1.60-0.19%-0.30%
2020-07-011.561.571.551.560.00%0.00%-2.80%5,084,6007,931,00067%1.56-0.13%1.56-0.95%1.58-0.94%1.61-0.19%-0.26%
2020-06-301.541.591.541.561.30%-0.13%-2.99%6,144,2009,597,00079%1.56-0.13%1.58-1.19%1.60-0.75%1.61-0.31%-0.18%
2020-06-291.591.601.541.54-3.14%-1.53%-4.53%8,708,00013,620,000111%1.56-2.80%1.60-1.79%1.61-1.17%1.61-0.62%-0.09%
2020-06-241.611.631.591.59-1.24%-1.18%-2.03%6,667,10010,726,00086%1.61-0.92%1.63-0.25%1.630.06%1.62-0.19%0.07%
2020-06-231.621.641.601.61-0.62%-0.86%-0.98%6,626,30010,764,00083%1.62-0.86%1.63-0.49%1.630.43%1.63-0.37%0.21%
2020-06-221.631.661.621.620.62%-1.10%-0.74%7,900,50012,940,00096%1.640.80%1.640.62%1.620.31%1.63-0.55%0.37%
2020-06-191.631.651.611.61-2.42%-0.92%-1.89%7,541,50012,254,00080%1.63-1.16%1.630.68%1.620.06%1.64-0.79%0.57%
2020-06-181.601.681.581.653.13%0.36%-0.24%11,910,10019,583,000113%1.643.40%1.621.19%1.620.06%1.650.12%0.86%
2020-06-171.591.601.581.600.00%0.63%-3.15%5,087,4008,088,00043%1.590.13%1.60-0.56%1.62-0.55%1.650.06%1.05%
2020-06-161.601.611.581.600.00%0.76%-3.09%7,715,60012,256,00053%1.59-1.55%1.61-1.41%1.62-1.10%1.650.24%1.30%
2020-06-151.601.641.591.60-1.23%-0.81%-2.85%6,802,60010,974,00046%1.61-0.31%1.63-0.49%1.64-0.97%1.650.61%1.31%
2020-06-121.611.631.591.62-1.22%0.12%-1.04%6,657,70010,773,00044%1.62-1.70%1.64-1.09%1.66-1.13%1.640.55%1.20%
2020-06-111.621.671.611.641.86%-0.36%0.74%9,925,20016,341,00065%1.650.31%1.66-0.78%1.680.42%1.630.99%1.04%
2020-06-101.671.681.611.61-3.01%-1.89%-0.12%8,948,20014,681,00056%1.64-2.26%1.67-1.30%1.670.48%1.611.19%0.83%
2020-06-091.651.711.651.66-1.19%-1.13%4.21%9,328,20015,660,00054%1.680.18%1.691.02%1.660.85%1.591.21%0.69%
2020-06-081.741.751.641.68-2.89%0.24%6.73%19,279,00032,315,000108%1.68-2.05%1.671.03%1.651.42%1.571.48%0.49%
2020-06-051.681.751.661.733.59%1.11%11.54%18,300,00031,307,000111%1.714.52%1.662.10%1.632.14%1.552.17%0.25%
2020-06-041.631.681.601.674.38%2.02%10.01%20,522,90033,600,000121%1.640.06%1.621.82%1.592.12%1.522.02%-0.17%
2020-06-031.621.671.601.600.63%-2.20%7.53%30,830,30050,428,000185%1.644.20%1.594.39%1.563.25%1.492.55%-0.47%
2020-06-021.521.591.511.595.30%1.27%9.58%13,716,10021,530,00085%1.574.25%1.532.14%1.511.62%1.450.35%-0.82%
2020-06-011.511.521.481.510.67%0.27%4.43%11,712,40017,644,00066%1.511.01%1.49-0.07%1.491.09%1.45-0.55%-0.93%
2020-05-291.481.511.471.501.35%0.60%3.16%10,673,90015,917,00057%1.490.20%1.500.95%1.471.31%1.45-1.02%-0.90%
2020-05-281.481.521.461.480.00%-0.54%0.75%17,124,30025,475,00083%1.49-0.87%1.481.44%1.451.54%1.47-1.08%-1.23%
2020-05-271.471.531.461.481.37%-1.40%-0.34%28,868,90043,345,000134%1.504.24%1.463.84%1.432.00%1.49-0.20%-1.62%
2020-05-261.381.461.381.465.04%1.39%-1.88%17,954,70025,860,00085%1.443.90%1.411.66%1.40-0.78%1.49-0.80%-2.05%
2020-05-251.371.411.361.390.72%0.29%-7.33%11,704,50016,225,00052%1.39-0.07%1.38-0.58%1.41-2.15%1.50-0.93%-2.34%
2020-05-221.361.421.351.380.73%-0.50%-8.85%18,599,30025,789,00072%1.390.58%1.39-2.18%1.44-2.83%1.51-2.01%-2.77%
2020-05-211.351.411.341.370.00%-0.65%-11.33%21,075,80029,053,00065%1.38-1.92%1.42-3.85%1.48-3.07%1.55-0.96%-3.53%