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
2020-07-077.587.677.277.31-3.94%-1.68%2.25%15,822,100117,633,000176%7.44-0.92%7.370.85%7.310.93%7.151.02%1.25%
2020-07-067.387.897.227.613.12%1.41%7.53%21,324,700160,013,000285%7.504.95%7.303.24%7.242.91%7.082.52%1.17%
2020-07-036.977.496.977.387.42%3.22%6.91%18,888,300135,051,000327%7.154.24%7.072.57%7.042.22%6.901.98%0.94%
2020-07-026.846.966.786.870.29%0.16%1.49%3,113,60021,355,00072%6.86-0.31%6.90-0.13%6.890.23%6.770.55%0.78%
2020-07-017.087.086.796.85-2.14%-0.44%1.75%3,879,60026,690,00087%6.88-0.92%6.910.20%6.870.81%6.730.95%0.80%
2020-06-307.007.106.857.000.14%0.81%4.96%4,041,90028,065,00088%6.940.73%6.890.57%6.810.64%6.671.06%0.75%
2020-06-296.957.036.776.990.72%1.39%5.93%3,944,30027,191,00085%6.890.42%6.851.12%6.770.67%6.600.61%0.63%
2020-06-247.037.036.716.941.31%1.09%5.81%7,795,80053,515,000180%6.870.57%6.781.20%6.731.28%6.561.20%0.57%
2020-06-236.577.026.576.855.06%0.35%5.69%9,472,00064,655,000255%6.834.20%6.703.17%6.642.41%6.481.90%0.47%
2020-06-226.426.666.416.521.88%-0.47%2.52%5,091,50033,353,000168%6.552.47%6.490.96%6.491.11%6.360.74%0.31%
2020-06-196.426.466.366.40-0.31%0.11%1.38%1,584,20010,128,00056%6.39-0.34%6.43-0.56%6.410.85%6.310.19%0.28%
2020-06-186.436.486.326.42-0.16%0.08%1.89%1,969,70012,636,00070%6.42-0.71%6.470.76%6.360.36%6.300.24%0.29%
2020-06-176.586.586.406.43-1.68%-0.48%2.29%2,548,20016,464,00093%6.46-0.39%6.421.26%6.340.59%6.290.34%0.28%
2020-06-166.386.606.356.542.03%0.83%4.39%4,973,00032,255,000187%6.492.29%6.341.41%6.301.22%6.270.72%0.27%
2020-06-156.196.446.186.412.40%1.09%3.05%6,193,00039,270,000251%6.342.97%6.251.84%6.221.06%6.220.52%0.23%
2020-06-125.986.325.936.263.13%1.66%1.16%4,348,80026,782,000195%6.160.79%6.140.18%6.16-0.02%6.19-0.13%0.19%
2020-06-116.076.156.036.070.00%-0.65%-2.03%1,332,2008,140,00058%6.110.31%6.12-0.76%6.16-0.16%6.20-0.03%0.25%
2020-06-106.166.176.066.07-1.30%-0.34%-2.07%1,489,1009,070,00054%6.09-1.25%6.17-0.31%6.17-0.37%6.200.21%0.32%
2020-06-096.196.196.146.15-0.49%-0.29%-0.57%1,528,8009,430,00054%6.17-0.84%6.19-0.02%6.19-0.34%6.190.32%0.28%
2020-06-086.206.296.166.18-0.16%-0.64%0.24%2,544,30015,826,00091%6.220.94%6.190.05%6.21-0.08%6.170.44%0.22%
2020-06-056.186.206.106.190.32%0.45%0.85%1,519,2009,362,00056%6.16-0.16%6.19-0.58%6.220.02%6.140.28%0.13%
2020-06-046.186.236.146.170.00%-0.03%0.80%1,454,1008,974,00052%6.17-0.72%6.22-0.22%6.220.11%6.120.15%0.06%
2020-06-036.266.296.176.17-1.44%-0.76%0.95%2,093,10013,013,00076%6.22-0.66%6.240.21%6.210.49%6.110.23%0.03%
2020-06-026.266.296.236.260.00%0.03%2.66%2,574,00016,109,00094%6.260.35%6.230.39%6.180.72%6.100.28%-0.02%
2020-06-016.176.286.176.260.16%0.38%2.94%3,200,00019,954,000116%6.240.60%6.200.80%6.140.86%6.080.17%-0.05%
2020-05-296.156.356.096.250.00%0.82%2.95%4,830,80029,947,000174%6.200.26%6.151.28%6.091.10%6.070.43%-0.06%
2020-05-285.966.465.956.254.69%1.08%3.39%5,754,40035,580,000238%6.183.62%6.073.26%6.021.72%6.050.67%-0.12%
2020-05-275.896.035.865.971.36%0.05%-0.58%2,230,30013,309,000107%5.972.02%5.880.15%5.92-0.29%6.01-0.17%-0.25%
2020-05-265.885.895.815.890.68%0.70%-2.08%1,712,90010,018,00082%5.850.88%5.87-0.74%5.93-0.89%6.02-0.27%-0.31%
2020-05-255.865.895.775.850.00%0.90%-3.00%1,589,6009,217,00073%5.80-2.41%5.92-1.27%5.99-1.09%6.03-0.48%-0.40%