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:
罗平锌电( 002114.SZ 深证)
板块 :有色金属_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
2020-01-227.167.257.137.231.54%0.28%-3.01%2,650,30019,108,00077%7.210.54%7.21-0.77%7.29-0.88%7.45-0.69%-0.15%
2020-01-217.277.287.107.12-2.33%-0.71%-5.14%3,009,40021,579,00079%7.17-1.31%7.27-1.28%7.35-1.58%7.51-0.65%-0.04%
2020-01-207.327.327.227.29-0.41%0.33%-3.51%2,275,70016,535,00056%7.27-1.48%7.36-1.04%7.47-0.36%7.56-0.29%0.08%
2020-01-177.437.477.317.32-1.35%-0.75%-3.39%2,686,50019,813,00061%7.38-0.90%7.44-1.27%7.50-0.43%7.58-0.13%0.13%
2020-01-167.457.497.417.42-0.54%-0.30%-2.20%2,192,60016,318,00049%7.44-0.54%7.530.01%7.53-0.46%7.590.00%0.15%
2020-01-157.607.627.417.46-2.23%-0.29%-1.67%3,540,70026,492,00075%7.48-1.71%7.53-0.30%7.56-0.51%7.590.04%0.17%
2020-01-147.517.667.487.631.46%0.24%0.61%4,941,00037,613,000106%7.612.04%7.56-0.11%7.60-0.17%7.580.30%0.18%
2020-01-137.507.547.417.520.13%0.80%-0.54%2,850,40021,265,00059%7.46-1.24%7.56-0.79%7.61-0.18%7.56-0.24%0.16%
2020-01-107.617.687.487.51-1.44%-0.58%-0.91%4,277,80032,314,00077%7.55-1.13%7.62-0.46%7.630.00%7.58-0.03%0.26%
2020-01-097.637.717.597.620.26%-0.26%0.51%4,547,70034,743,00078%7.64-0.31%7.660.21%7.630.28%7.580.20%0.34%
2020-01-087.687.787.567.60-0.91%-0.84%0.45%5,837,10044,734,000104%7.66-0.07%7.640.41%7.610.52%7.570.44%0.34%
2020-01-077.697.777.617.670.39%0.01%1.82%5,444,40041,751,000101%7.670.92%7.610.65%7.570.76%7.530.49%0.29%
2020-01-067.467.677.467.641.19%0.54%1.92%5,882,70044,701,000112%7.600.62%7.560.68%7.51-0.33%7.500.19%0.23%
2020-01-037.537.637.487.550.27%-0.03%0.91%3,901,20029,460,00075%7.550.31%7.510.62%7.54-0.11%7.480.11%0.25%
2020-01-027.527.587.477.531.07%0.01%0.75%5,121,50038,562,000101%7.531.12%7.47-0.90%7.540.19%7.470.17%0.28%
2019-12-317.487.537.387.45-0.93%0.05%-0.15%3,769,10028,065,00075%7.450.31%7.53-0.37%7.530.32%7.460.12%0.31%
2019-12-307.507.557.307.52-0.79%1.31%0.91%5,931,70044,033,000116%7.42-2.71%7.56-0.19%7.510.29%7.450.11%0.37%
2019-12-277.617.787.477.580.53%-0.66%1.83%10,316,20078,709,000225%7.630.67%7.581.68%7.480.94%7.440.83%0.37%
2019-12-267.407.677.377.542.45%-0.51%2.13%7,486,50056,739,000203%7.582.68%7.452.42%7.410.87%7.380.78%0.29%
2019-12-257.327.457.327.360.00%-0.28%0.46%2,910,40021,482,00093%7.381.70%7.28-0.66%7.35-0.04%7.330.19%0.21%
2019-12-247.137.377.117.363.23%1.41%0.66%3,933,50028,550,000128%7.260.62%7.32-0.69%7.35-0.24%7.31-0.07%0.20%
2019-12-237.367.397.137.13-3.13%-1.15%-2.56%3,826,30027,598,000136%7.21-3.43%7.37-0.75%7.37-0.15%7.32-0.18%0.21%
2019-12-207.487.657.307.36-1.21%-1.46%0.41%4,629,10034,574,000189%7.470.46%7.430.62%7.380.64%7.330.48%0.21%
2019-12-197.467.527.387.45-0.13%0.20%2.12%2,824,30021,000,000135%7.440.68%7.380.71%7.340.55%7.300.37%0.17%
2019-12-187.337.467.257.461.50%1.02%2.64%4,418,20032,630,000225%7.390.49%7.330.87%7.300.80%7.270.51%0.15%
2019-12-177.217.447.217.351.66%0.01%1.65%4,345,40031,933,000264%7.352.27%7.271.62%7.240.88%7.230.67%0.11%
2019-12-167.187.237.107.230.98%0.61%0.65%2,138,80015,370,000158%7.190.80%7.150.10%7.17-0.15%7.180.08%0.04%
2019-12-137.097.177.097.160.99%0.43%-0.24%1,197,1008,534,00099%7.130.16%7.15-0.49%7.19-0.24%7.180.04%0.05%
2019-12-127.117.197.077.09-0.56%-0.39%-1.17%1,169,8008,327,00098%7.12-0.79%7.18-0.53%7.20-0.18%7.17-0.06%0.06%
2019-12-117.267.307.117.130.00%-0.63%-0.67%1,819,30013,054,000152%7.18-1.01%7.22-0.37%7.22-0.08%7.180.13%0.09%