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
2021-12-031.972.011.962.001.52%0.55%1.68%5,975,40011,884,000119%1.990.40%1.970.72%1.950.36%1.97-0.41%-0.10%
2021-12-021.972.021.971.97-0.51%-0.56%-0.25%6,778,90013,426,000134%1.981.59%1.961.35%1.950.21%1.98-0.50%0.01%
2021-12-011.921.981.921.982.59%1.54%-0.25%7,344,00014,321,000135%1.950.62%1.930.10%1.94-0.31%1.99-0.25%0.15%
2021-11-301.911.961.901.931.05%-0.41%-3.02%4,639,1008,992,00091%1.941.57%1.93-0.52%1.95-0.61%1.99-0.10%0.21%
2021-11-291.961.961.871.91-2.55%0.10%-4.12%6,377,30012,165,000123%1.91-2.55%1.94-1.97%1.96-1.46%1.99-0.55%0.25%
2021-11-261.981.981.941.96-1.01%0.10%-2.15%3,958,6007,752,00079%1.96-1.46%1.98-0.90%1.99-1.14%2.00-0.35%0.36%
2021-11-252.002.011.971.98-1.00%-0.35%-1.49%2,875,4005,713,00054%1.99-0.50%2.00-0.15%2.01-0.49%2.010.05%0.49%
2021-11-241.992.011.972.000.50%0.15%-0.45%3,456,0006,903,00060%2.00-0.50%2.00-1.04%2.020.05%2.010.30%0.61%
2021-11-232.022.031.991.99-1.97%-0.85%-0.65%3,097,7006,217,00051%2.010.45%2.02-0.44%2.020.45%2.000.40%0.63%
2021-11-222.002.041.972.030.00%1.60%1.75%6,002,50011,995,00095%2.00-2.63%2.03-0.05%2.010.00%2.000.40%0.62%
2021-11-192.052.092.022.03-0.98%-1.07%2.16%5,997,50012,304,000102%2.050.74%2.031.30%2.010.20%1.990.66%0.54%
2021-11-181.992.081.972.053.02%0.64%3.85%9,445,00019,236,000167%2.042.83%2.011.31%2.010.70%1.970.92%0.35%
2021-11-171.942.001.941.992.05%0.45%1.74%3,435,7006,807,00066%1.981.02%1.98-1.00%2.000.45%1.960.36%0.23%
2021-11-161.971.981.941.95-1.52%-0.56%0.05%4,838,9009,491,00093%1.96-1.61%2.00-0.30%1.990.40%1.950.31%0.18%
2021-11-152.012.041.971.98-2.46%-0.65%1.90%5,393,70010,748,000107%1.99-1.77%2.010.75%1.980.76%1.940.52%0.14%
2021-11-121.982.071.972.033.05%0.05%5.02%7,460,20015,134,000156%2.031.86%1.991.79%1.961.45%1.930.99%0.07%
2021-11-111.962.021.961.970.00%-1.10%2.93%7,651,40015,241,000173%1.992.47%1.961.82%1.941.42%1.911.22%-0.07%
2021-11-101.921.971.901.972.60%1.34%4.18%6,697,00013,017,000156%1.941.25%1.921.16%1.911.01%1.890.53%-0.29%
2021-11-091.891.941.891.921.59%0.00%2.07%5,771,10011,080,000136%1.922.13%1.900.96%1.890.53%1.880.32%-0.39%
2021-11-081.881.901.851.891.07%0.53%0.80%3,940,5007,407,00081%1.88-0.05%1.880.21%1.88-0.16%1.88-0.43%-0.59%
2021-11-051.871.901.871.87-0.53%-0.58%-0.69%3,495,8006,577,00069%1.880.11%1.88-0.11%1.880.05%1.88-1.26%-0.57%
2021-11-041.871.891.851.881.08%0.05%-1.42%3,465,6006,513,00059%1.880.59%1.88-0.32%1.880.48%1.91-0.26%-0.37%
2021-11-031.881.891.841.86-1.06%-0.43%-2.72%3,517,9006,570,00058%1.87-0.95%1.88-0.11%1.87-0.05%1.91-0.10%-0.28%
2021-11-021.891.911.861.88-0.53%-0.32%-1.78%3,941,8007,433,00066%1.89-0.53%1.890.91%1.870.00%1.91-0.16%-0.21%
2021-11-011.881.911.871.890.00%-0.32%-1.41%4,017,3007,615,00067%1.901.17%1.870.27%1.87-0.53%1.92-0.21%-0.10%
2021-10-291.851.901.841.891.61%0.85%-1.61%3,347,0006,273,00055%1.871.41%1.86-0.21%1.88-1.93%1.92-0.31%-0.01%
2021-10-281.881.881.821.86-1.06%0.65%-3.48%5,657,30010,455,00088%1.85-1.28%1.87-1.32%1.92-0.72%1.93-0.98%0.02%
2021-10-271.861.911.841.881.08%0.43%-3.39%6,112,80011,446,00092%1.87-0.21%1.89-2.67%1.93-0.36%1.95-0.51%0.13%
2021-10-261.901.921.861.86-5.10%-0.85%-4.91%10,729,30020,133,000158%1.88-3.45%1.95-1.82%1.94-1.17%1.96-1.66%0.19%
2021-10-251.961.981.911.960.00%0.87%-1.46%6,029,10011,716,00084%1.94-3.53%1.980.20%1.96-0.10%1.99-0.20%0.44%