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
2020-01-232.642.822.642.74-6.48%1.56%-20.67%71,894,000193,936,000182%2.70-7.92%2.80-16.48%3.08-12.89%3.45-8.77%-1.10%
2020-01-222.932.932.932.93-9.85%0.00%-22.61%8,584,60025,153,00020%2.93-9.85%3.35-5.48%3.53-2.59%3.79-3.64%-0.08%
2020-01-213.253.253.253.25-9.97%0.00%-17.28%13,316,80043,280,00024%3.25-9.85%3.54-2.83%3.62-1.82%3.93-0.56%0.71%
2020-01-203.623.653.563.61-1.90%0.14%-8.63%19,168,40069,096,00034%3.61-0.93%3.65-1.14%3.69-0.86%3.95-0.13%0.98%
2020-01-173.623.713.563.681.10%1.13%-6.98%28,233,500102,738,00044%3.64-1.09%3.69-1.07%3.72-1.40%3.960.59%1.45%
2020-01-163.763.773.623.64-2.67%-1.06%-7.45%29,489,000108,484,00044%3.68-1.97%3.73-0.98%3.78-3.06%3.930.20%1.59%
2020-01-153.763.813.713.74-1.32%-0.35%-4.71%25,745,20096,632,00039%3.75-0.08%3.77-1.13%3.90-3.49%3.930.28%1.60%
2020-01-143.723.793.693.790.26%0.91%-3.17%29,827,600112,023,00046%3.76-0.69%3.81-3.33%4.04-0.17%3.910.21%1.60%
2020-01-133.863.873.723.78-1.82%-0.05%-3.23%33,078,400125,104,00053%3.78-1.97%3.94-3.88%4.040.22%3.910.49%1.61%
2020-01-103.913.943.813.85-3.75%-0.21%-0.95%47,603,700183,646,00079%3.86-4.36%4.10-0.12%4.031.13%3.890.34%1.62%
2020-01-094.004.143.934.00-8.26%-0.84%3.25%95,475,600385,122,000175%4.03-4.81%4.101.01%3.991.17%3.871.41%1.61%
2020-01-084.214.364.054.3610.10%2.88%14.14%125,929,700533,750,000283%4.247.24%4.065.81%3.944.59%3.824.23%1.49%
2020-01-073.914.073.863.96-1.98%0.20%8.05%70,115,700277,130,000200%3.950.89%3.842.54%3.772.39%3.672.20%1.08%
2020-01-063.904.043.774.0410.08%3.14%12.66%99,706,400390,510,000338%3.928.59%3.746.24%3.685.77%3.594.52%0.88%
2020-01-033.433.763.433.677.00%1.75%6.97%67,836,700244,688,000292%3.616.03%3.524.29%3.482.93%3.432.05%0.46%
2020-01-023.373.433.353.431.18%0.82%2.02%22,945,70078,066,000117%3.400.62%3.38-0.12%3.380.33%3.360.24%0.27%
2019-12-313.353.423.343.391.50%0.27%1.07%20,182,10068,232,00097%3.381.05%3.380.24%3.370.36%3.350.33%0.21%
2019-12-303.353.413.313.34-1.18%-0.18%-0.09%17,226,40057,632,00081%3.35-1.73%3.380.03%3.360.18%3.340.24%0.20%
2019-12-273.383.473.353.380.90%-0.73%1.35%31,065,300105,782,000153%3.411.64%3.371.20%3.350.48%3.340.66%0.19%
2019-12-263.333.383.313.350.30%0.00%1.12%16,307,00054,622,00085%3.350.12%3.330.42%3.340.00%3.310.18%0.13%
2019-12-253.373.403.313.340.91%-0.18%1.00%20,879,00069,868,000109%3.351.83%3.32-0.27%3.34-0.03%3.310.27%0.13%
2019-12-243.263.323.233.311.53%0.73%0.36%10,810,10035,525,00057%3.29-0.64%3.33-0.45%3.340.24%3.300.09%0.11%
2019-12-233.333.353.263.26-2.69%-1.42%-1.06%14,757,00048,795,00077%3.31-1.75%3.34-0.21%3.330.27%3.300.21%0.11%
2019-12-203.353.403.333.350.00%-0.48%1.89%21,397,90072,020,000113%3.370.57%3.350.81%3.320.82%3.290.27%0.09%
2019-12-193.333.383.323.35-0.89%0.09%2.17%22,150,10074,145,000118%3.350.09%3.320.79%3.290.46%3.280.18%0.07%
2019-12-183.303.433.273.382.42%1.08%3.27%33,696,400112,671,000176%3.342.08%3.301.76%3.280.89%3.27-0.31%0.08%
2019-12-173.233.313.223.301.85%0.73%0.52%23,699,70077,631,000113%3.281.80%3.240.25%3.250.25%3.280.18%0.20%
2019-12-163.223.253.193.240.31%0.68%-1.13%12,312,80039,624,00060%3.220.28%3.23-0.37%3.240.00%3.280.12%0.19%
2019-12-133.203.243.183.23-0.62%0.65%-1.31%17,136,00054,997,00085%3.21-1.90%3.25-0.49%3.24-0.55%3.270.06%0.20%
2019-12-123.303.313.253.250.00%-0.64%-0.64%15,564,80050,908,00081%3.270.37%3.260.52%3.26-0.18%3.270.15%0.19%