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
2019-06-1915.5016.7015.4916.565.14%1.84%-1.50%5,074,50082,517,000197%16.26-0.05%16.44-1.91%16.66-1.53%16.81-0.50%0.45%
2019-06-1817.5017.5015.7515.75-10.00%-3.19%-6.79%5,306,40086,329,000238%16.27-6.82%16.76-4.28%16.92-3.03%16.90-0.80%0.54%
2019-06-1717.5017.6717.2217.500.11%0.23%2.74%1,720,70030,043,000100%17.46-0.56%17.50-0.10%17.440.47%17.030.68%0.68%
2019-06-1417.3117.7017.2117.480.98%-0.45%3.32%1,705,40029,945,000101%17.560.39%17.520.79%17.361.08%16.920.66%0.65%
2019-06-1317.4917.8517.3117.31-1.09%-1.03%2.99%1,375,50024,059,00086%17.49-0.04%17.380.90%17.180.70%16.810.61%0.56%
2019-06-1217.2417.7517.0817.500.98%0.01%4.75%1,041,90018,231,00067%17.501.93%17.231.13%17.061.06%16.710.53%0.52%
2019-06-1117.0517.4316.9217.330.87%0.95%4.28%1,252,20021,497,00080%17.170.45%17.040.34%16.880.73%16.620.50%0.49%
2019-06-1016.8817.2716.8117.18-0.12%0.53%3.90%1,493,70025,527,00097%17.090.87%16.981.13%16.760.76%16.540.65%0.48%
2019-06-0617.2517.3616.6617.20-1.43%1.52%4.70%2,670,00045,236,000177%16.94-0.07%16.791.13%16.630.92%16.430.82%0.49%
2019-06-0516.3717.4916.2617.457.32%2.93%7.09%3,258,10055,237,000246%16.954.71%16.602.31%16.481.82%16.291.34%0.52%
2019-06-0416.5016.5016.0116.26-1.33%0.42%1.13%1,601,20025,926,000133%16.19-0.47%16.230.14%16.190.16%16.080.39%0.49%
2019-06-0316.1616.4816.1016.481.23%1.30%2.89%1,501,20024,422,000130%16.270.29%16.200.35%16.160.40%16.020.66%0.50%
2019-05-3116.0116.3816.0116.280.74%0.36%2.31%1,571,20025,487,000141%16.221.01%16.150.51%16.100.65%15.910.30%0.44%
2019-05-3016.1116.2515.9316.160.25%0.63%1.87%874,90014,050,00075%16.06-0.27%16.060.17%15.990.15%15.86-0.16%0.41%
2019-05-2915.9916.2115.9116.120.37%0.11%1.45%1,000,10016,104,00084%16.100.48%16.040.64%15.970.09%15.890.15%0.42%
2019-05-2816.1616.2315.8616.06-0.62%0.22%1.22%874,20014,009,00074%16.030.28%15.940.18%15.950.49%15.870.25%0.34%
2019-05-2715.8516.1615.7116.161.96%1.12%2.11%989,00015,805,00079%15.980.97%15.91-0.13%15.870.78%15.830.36%0.26%
2019-05-2415.8716.0715.6515.85-0.06%0.15%0.51%1,152,40018,239,00091%15.83-0.62%15.930.42%15.75-0.13%15.770.75%0.14%
2019-05-2315.9016.0515.8115.86-1.49%-0.41%1.32%945,00015,049,00071%15.93-0.49%15.861.10%15.77-0.39%15.651.18%-0.08%
2019-05-2215.9816.1415.7016.101.26%0.61%4.07%1,541,20024,664,000107%16.002.43%15.690.20%15.840.27%15.470.98%-0.43%
2019-05-2115.3015.9015.3015.903.45%1.77%3.78%1,192,40018,629,00082%15.621.77%15.66-1.12%15.790.04%15.320.54%-0.68%
2019-05-2015.8215.8215.1615.37-2.10%0.12%0.86%1,214,10018,639,00079%15.35-3.29%15.83-0.91%15.79-0.01%15.240.09%-0.83%
2019-05-1716.4016.5515.3915.70-4.27%-1.10%3.11%1,874,20029,752,000114%15.88-2.46%15.980.60%15.791.65%15.23-0.01%-0.97%
2019-05-1615.9216.4515.8916.403.08%0.77%7.70%1,142,60018,596,00071%16.282.86%15.881.88%15.532.53%15.23-0.05%-0.98%
2019-05-1515.6315.9615.6315.911.92%0.55%4.42%943,20014,924,00054%15.821.15%15.591.96%15.151.25%15.24-0.63%-1.00%
2019-05-1415.3816.0015.0915.611.50%-0.21%1.81%1,633,60025,554,00084%15.642.25%15.292.80%14.961.03%15.33-0.61%-0.94%
2019-05-1315.1015.4915.0115.381.32%0.53%-0.30%1,057,30016,176,00051%15.302.08%14.871.16%14.81-0.40%15.43-0.82%-0.86%
2019-05-1014.6615.2014.6015.183.41%1.28%-2.40%1,938,20029,049,00087%14.992.81%14.700.31%14.87-1.10%15.55-1.48%-0.72%
2019-05-0914.4115.0014.1514.680.41%0.69%-7.01%2,265,50033,028,00095%14.580.41%14.66-1.87%15.03-1.76%15.79-2.33%-0.42%
2019-05-0814.5414.8414.2014.620.00%0.69%-9.55%1,472,20021,377,00059%14.52-2.23%14.94-2.37%15.30-1.93%16.16-1.45%0.04%