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
2021-09-2414.2614.4114.0414.330.14%0.90%-0.86%598,7008,503,00077%14.20-0.80%14.240.43%14.22-1.17%14.46-0.48%-0.64%
2021-09-2314.1614.4914.0614.310.70%-0.04%-1.48%378,8005,423,00045%14.320.70%14.18-0.21%14.39-0.25%14.53-0.60%-0.66%
2021-09-2214.1414.3513.9214.210.21%-0.04%-2.75%403,2005,732,00043%14.220.97%14.21-1.46%14.42-0.30%14.61-0.10%-0.62%
2021-09-1714.1614.3513.9014.180.57%0.72%-3.05%702,4009,889,00075%14.08-1.57%14.42-0.67%14.47-0.49%14.63-0.19%-0.63%
2021-09-1614.5014.6014.0214.10-2.76%-1.43%-3.78%877,00012,545,00092%14.30-2.05%14.51-0.51%14.54-0.46%14.65-0.25%-0.67%
2021-09-1514.3115.8814.1014.500.42%-0.71%-1.29%1,794,60026,208,000195%14.600.47%14.590.08%14.61-0.42%14.69-0.04%-0.70%
2021-09-1414.7514.8714.3914.44-2.04%-0.66%-1.74%960,80013,966,000117%14.54-0.57%14.58-0.43%14.67-1.04%14.70-0.05%-0.74%
2021-09-1314.6014.8814.3014.741.52%0.83%0.25%694,30010,150,00085%14.620.18%14.64-0.64%14.82-0.05%14.70-0.57%-0.79%
2021-09-1014.7114.7914.4514.52-1.22%-0.50%-1.81%582,4008,499,00060%14.59-0.76%14.73-1.19%14.830.29%14.79-2.33%-0.84%
2021-09-0914.8314.8314.6014.70-0.88%-0.03%-2.91%642,7009,451,00050%14.71-0.79%14.910.03%14.790.03%15.14-1.83%-0.62%
2021-09-0815.0715.2014.6714.83-1.59%0.05%-3.84%1,143,60016,950,00077%14.82-1.87%14.910.80%14.780.37%15.42-0.66%-0.38%
2021-09-0714.6115.6214.4715.073.36%-0.23%-2.93%1,222,60018,466,00080%15.104.10%14.791.52%14.731.07%15.53-0.14%-0.36%
2021-09-0614.5814.6814.3914.580.41%0.49%-6.22%363,3005,271,00022%14.510.00%14.57-0.02%14.57-1.27%15.55-0.28%-0.47%
2021-09-0314.7214.8114.3014.52-1.02%0.08%-6.86%1,015,40014,732,00059%14.51-1.17%14.57-0.24%14.76-3.78%15.59-0.57%-0.52%
2021-09-0214.6614.8514.4914.670.41%-0.07%-6.44%712,30010,457,00042%14.680.92%14.61-1.56%15.34-2.39%15.68-0.49%-0.58%
2021-09-0114.6814.7314.3614.61-0.48%0.43%-7.27%736,50010,714,00042%14.55-0.32%14.84-4.28%15.71-0.71%15.76-0.46%-0.55%
2021-08-3114.9814.9814.3214.68-1.14%0.59%-7.26%976,30014,248,00056%14.59-3.02%15.50-2.85%15.83-0.36%15.83-0.58%-0.50%
2021-08-3015.3515.5014.7614.85-3.07%-1.32%-6.73%2,147,10032,309,000127%15.05-6.32%15.96-1.51%15.88-0.96%15.92-1.01%-0.44%
2021-08-2716.6217.0815.1915.32-8.43%-4.63%-4.75%3,308,30053,141,000224%16.06-2.99%16.200.66%16.040.11%16.08-0.17%-0.26%
2021-08-2616.1616.9415.9016.734.11%1.04%3.84%2,634,00043,614,000224%16.564.05%16.092.44%16.021.23%16.110.56%-0.16%
2021-08-2515.3616.1915.3516.074.62%0.98%0.29%1,743,90027,752,000171%15.913.53%15.710.24%15.82-0.08%16.02-0.44%-0.15%
2021-08-2415.5915.6415.1515.36-1.60%-0.07%-4.56%1,264,10019,431,000134%15.37-2.46%15.67-1.79%15.84-1.10%16.09-1.24%-0.05%
2021-08-2315.9016.3015.5315.61-2.13%-0.94%-4.21%1,458,40022,981,000161%15.76-1.36%15.96-1.07%16.01-1.14%16.30-0.78%0.12%
2021-08-2016.3916.4015.8515.95-2.68%-0.16%-2.89%832,20013,294,000102%15.98-1.91%16.13-0.26%16.20-0.57%16.42-1.14%0.23%
2021-08-1916.2016.6015.8916.390.74%0.64%-1.35%838,10013,649,00083%16.291.01%16.17-0.43%16.29-0.26%16.61-0.22%0.50%
2021-08-1815.8516.3015.7016.272.65%0.91%-2.28%745,10012,014,00067%16.120.10%16.24-0.62%16.33-0.65%16.650.07%0.60%
2021-08-1716.4816.5415.7515.85-3.94%-1.60%-4.74%970,70015,636,00084%16.11-2.20%16.34-0.96%16.44-1.25%16.64-0.03%0.61%
2021-08-1616.4316.7016.2616.50-0.12%0.18%-0.86%937,20015,436,00079%16.47-0.27%16.50-0.55%16.65-0.29%16.640.81%0.69%
2021-08-1316.6016.8016.3216.520.12%0.04%0.06%611,80010,103,00048%16.51-0.09%16.59-0.96%16.70-0.89%16.510.81%0.60%
2021-08-1216.6816.9016.3916.500.00%-0.18%0.74%671,00011,091,00051%16.53-1.21%16.75-0.24%16.850.07%16.380.63%0.38%