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
2019-08-2013.7713.9513.4013.51-0.81%-1.03%-1.10%1,631,40022,269,000124%13.652.56%13.420.60%13.530.02%13.66-0.37%-0.90%
2019-08-1912.9113.7012.8513.623.57%2.34%-0.66%2,508,60033,386,000177%13.31-0.16%13.34-2.06%13.53-0.76%13.71-1.31%-1.03%
2019-08-1613.3113.4913.1513.15-2.30%-1.35%-5.34%1,135,10015,131,00090%13.33-0.48%13.62-0.59%13.63-0.65%13.89-1.15%-0.90%
2019-08-1513.7113.7113.1513.46-2.18%0.49%-4.23%1,570,70021,038,000123%13.39-5.09%13.70-0.93%13.72-1.10%14.05-1.23%-0.82%
2019-08-1414.0114.7013.7613.76-0.58%-2.49%-3.30%1,383,50019,524,000121%14.113.44%13.830.88%13.87-0.04%14.23-1.05%-0.71%
2019-08-1313.4013.8613.0513.841.32%1.44%-3.76%1,534,90020,940,000129%13.64-0.24%13.71-1.25%13.88-0.71%14.38-1.37%-0.65%
2019-08-1213.7313.9413.5113.66-0.29%-0.12%-6.30%681,9009,326,00059%13.68-1.41%13.88-1.31%13.98-1.41%14.58-0.55%-0.55%
2019-08-0914.0214.2713.6513.70-2.07%-1.24%-6.54%768,00010,654,00070%13.87-1.92%14.070.14%14.18-1.38%14.66-0.66%-0.57%
2019-08-0814.1514.4113.9913.99-1.55%-1.08%-5.20%562,6007,957,00052%14.14-0.03%14.05-1.31%14.38-0.91%14.76-0.61%-0.54%
2019-08-0714.2514.4913.8714.21-2.00%0.45%-4.30%1,316,90018,630,000117%14.151.32%14.23-1.69%14.51-1.75%14.85-0.74%-0.53%
2019-08-0614.7114.9613.5314.50-3.53%3.85%-3.07%2,226,50031,089,000192%13.96-6.97%14.48-4.21%14.77-3.03%14.96-1.66%-0.52%
2019-08-0515.3015.3014.8115.03-0.53%0.14%-1.20%920,80013,820,00096%15.01-0.33%15.12-0.92%15.23-0.28%15.210.02%-0.39%
2019-08-0215.0415.3715.0015.11-1.44%0.35%-0.65%1,130,30017,020,000117%15.06-1.83%15.26-0.65%15.27-0.39%15.21-0.38%-0.46%
2019-08-0115.3815.4615.3215.33-0.39%-0.06%0.41%726,40011,142,00077%15.34-0.24%15.360.09%15.33-0.07%15.27-0.11%-0.47%
2019-07-3115.3515.5915.3115.39-0.19%0.09%0.69%1,336,10020,544,000135%15.380.25%15.340.28%15.340.70%15.28-0.43%-0.52%
2019-07-3015.1515.4715.1515.421.92%0.53%0.46%1,035,90015,889,00095%15.340.81%15.30-0.14%15.240.27%15.35-0.34%-0.58%
2019-07-2915.3515.4815.1015.13-1.50%-0.56%-1.77%341,7005,199,00032%15.22-0.42%15.320.77%15.190.28%15.40-0.75%-0.57%
2019-07-2615.2915.3615.2115.360.20%0.53%-1.02%651,3009,951,00054%15.28-0.67%15.200.19%15.15-0.45%15.52-0.36%-0.50%
2019-07-2515.0715.8915.0715.330.86%-0.34%-1.57%999,80015,379,00084%15.382.26%15.180.80%15.22-0.13%15.58-0.57%-0.45%
2019-07-2415.0215.2514.8615.200.80%1.05%-2.96%1,424,40021,426,000113%15.04-0.73%15.06-1.27%15.24-1.25%15.66-0.65%-0.38%
2019-07-2315.0115.4315.0115.080.07%-0.48%-4.35%853,00012,925,00072%15.151.07%15.25-0.63%15.43-0.75%15.77-0.37%-0.26%
2019-07-2215.6515.6514.6115.07-3.15%0.52%-4.77%1,003,70015,047,00088%14.99-3.63%15.35-1.53%15.55-1.53%15.83-0.63%-0.18%
2019-07-1915.3115.8015.2015.560.97%0.02%-2.29%1,101,00017,128,000101%15.560.71%15.58-0.63%15.79-0.56%15.93-0.44%-0.12%
2019-07-1815.5515.8415.3115.41-2.65%-0.24%-3.66%1,198,00018,506,000111%15.45-1.42%15.68-1.61%15.88-0.96%16.00-0.61%-0.12%
2019-07-1716.0716.0715.0015.83-1.49%1.02%-1.64%2,177,20034,117,000212%15.67-2.71%15.94-1.64%16.03-1.02%16.09-1.05%-0.07%
2019-07-1616.2016.2316.0216.07-1.17%-0.22%-1.20%713,60011,493,00078%16.11-0.78%16.20-0.20%16.20-0.05%16.27-0.23%0.04%
2019-07-1516.2416.3915.8016.260.12%0.17%-0.26%1,555,40025,249,000157%16.23-0.01%16.240.23%16.200.24%16.30-0.07%0.07%
2019-07-1216.2916.2916.1516.24-0.31%0.04%-0.45%701,50011,388,00072%16.23-0.03%16.200.14%16.17-0.11%16.310.10%0.02%
2019-07-1116.1216.4016.0216.291.18%0.32%-0.05%1,318,40021,408,000133%16.241.01%16.180.55%16.18-0.18%16.300.16%-0.04%
2019-07-1016.0216.2715.9916.100.00%0.15%-1.06%637,90010,255,00061%16.08-0.21%16.09-0.58%16.21-0.84%16.270.51%-0.10%