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:
荣丰控股( 000668.SZ 深证)
板块 :石油_h   
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
2022-06-2711.0311.5010.9811.494.17%1.94%3.81%4,349,40049,022,000193%11.271.93%11.161.11%11.130.87%11.07-0.31%-0.18%
2022-06-2411.1011.1811.0111.03-0.63%-0.25%-0.65%1,461,40016,160,00066%11.060.47%11.04-0.14%11.040.36%11.10-0.05%-0.10%
2022-06-2311.0911.1910.8811.100.09%0.85%-0.06%2,225,20024,490,00093%11.01-0.46%11.050.07%11.000.05%11.110.07%-0.11%
2022-06-2211.0911.2510.8411.090.54%0.30%-0.08%1,927,90021,317,00082%11.06-0.40%11.040.63%10.990.03%11.100.01%-0.14%
2022-06-2111.0711.2710.9511.03-0.09%-0.64%-0.61%1,937,60021,509,00082%11.101.08%10.980.38%10.99-0.09%11.10-0.09%-0.19%
2022-06-2010.8911.1210.8611.041.38%0.53%-0.61%2,208,40024,252,00092%10.981.25%10.93-0.20%11.00-1.39%11.11-0.23%-0.22%
2022-06-1710.8611.0410.7110.89-0.73%0.40%-2.18%2,031,90022,040,00085%10.85-1.21%10.96-0.86%11.15-0.33%11.13-0.39%-0.22%
2022-06-1610.9311.0610.7910.970.37%-0.09%-1.84%1,448,50015,905,00061%10.98-0.47%11.05-1.80%11.190.15%11.18-0.63%-0.22%
2022-06-1511.1111.1910.9310.93-1.00%-0.92%-2.82%2,393,50026,406,00092%11.03-0.60%11.25-0.10%11.17-0.05%11.25-0.06%-0.16%
2022-06-1411.4511.5510.9511.04-3.58%-0.53%-1.90%2,911,50032,314,000114%11.10-3.76%11.260.21%11.18-0.21%11.25-0.13%-0.24%
2022-06-1311.1512.0811.1411.452.97%-0.72%1.61%3,496,90040,331,000150%11.533.76%11.241.84%11.200.84%11.270.50%-0.37%
2022-06-1010.7611.2510.6311.123.15%0.04%-0.83%3,108,80034,553,000139%11.122.19%11.04-0.19%11.11-0.39%11.21-0.13%-0.52%
2022-06-0911.0511.0910.7210.78-2.62%-0.89%-3.99%1,754,30019,082,00084%10.88-1.61%11.06-1.06%11.15-1.57%11.23-0.26%-0.55%
2022-06-0811.2411.2410.8711.07-1.77%0.14%-1.66%2,117,50023,408,000104%11.06-1.34%11.18-0.83%11.33-0.06%11.26-0.44%-0.56%
2022-06-0711.2711.3711.0711.270.00%0.58%-0.33%2,191,50024,556,000105%11.21-0.77%11.27-1.56%11.34-0.04%11.31-0.39%-0.54%
2022-06-0611.2911.3911.0511.270.09%-0.19%-0.71%1,680,80018,979,00082%11.29-0.21%11.450.52%11.340.28%11.35-0.27%-0.48%
2022-06-0211.5811.6311.2011.26-3.43%-0.49%-1.07%2,194,40024,831,000108%11.32-2.42%11.390.20%11.310.11%11.38-0.37%-0.38%
2022-06-0111.1911.9611.1011.664.48%0.54%2.07%3,652,40042,356,000190%11.604.72%11.372.21%11.301.37%11.42-0.04%-0.32%
2022-05-3111.3111.3710.9511.16-1.33%0.78%-2.35%1,934,50021,423,000107%11.07-1.05%11.12-0.37%11.15-1.04%11.43-0.87%-0.34%
2022-05-3011.1211.3210.9911.312.17%1.05%-1.90%1,627,10018,211,00090%11.190.83%11.16-0.02%11.26-0.84%11.53-1.45%-0.22%
2022-05-2711.2211.2910.9211.07-1.51%-0.27%-5.37%1,852,50020,563,00093%11.10-0.98%11.16-1.58%11.36-0.99%11.70-0.96%0.06%
2022-05-2611.2211.3711.0511.240.00%0.27%-4.83%1,146,70012,855,00057%11.210.09%11.34-1.06%11.47-0.76%11.81-0.41%0.21%
2022-05-2511.0011.3210.9711.241.63%0.36%-5.23%1,590,20017,811,00074%11.20-2.41%11.46-1.12%11.56-1.02%11.86-0.41%0.22%
2022-05-2411.6812.1311.0611.06-5.06%-3.63%-7.13%2,732,10031,357,000128%11.48-1.53%11.59-1.12%11.68-1.10%11.91-0.23%0.17%
2022-05-2311.6411.8411.5111.65-0.26%-0.04%-2.40%1,945,80022,679,00094%11.66-0.64%11.72-0.75%11.81-1.81%11.940.25%0.07%
2022-05-2011.8011.9711.6011.68-1.02%-0.43%-1.90%1,390,70016,313,00068%11.73-0.60%11.81-0.65%12.03-0.65%11.910.66%-0.12%
2022-05-1911.8312.0211.5311.80-0.25%-0.01%-0.24%1,572,30018,554,00073%11.80-0.77%11.89-2.10%12.11-0.06%11.830.22%-0.35%
2022-05-1811.7612.1011.6211.830.60%-0.53%0.24%1,566,70018,632,00064%11.89-0.49%12.14-0.65%12.110.13%11.80-0.17%-0.57%
2022-05-1712.2512.4711.7411.76-3.61%-1.61%-0.52%2,008,20024,003,00081%11.95-3.63%12.220.16%12.100.57%11.820.33%-0.71%
2022-05-1612.4012.6912.1212.200.00%-1.63%3.54%3,002,90037,242,000128%12.401.46%12.201.72%12.031.96%11.781.30%-0.92%