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:
荣盛石化( 002493.SZ 深证)
板块 :化学纤维制造_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
2019-09-1211.3611.4511.2911.380.26%0.24%1.58%3,829,80043,478,00058%11.35-0.37%11.43-0.03%11.390.29%11.200.22%0.37%
2019-09-1111.4811.5211.3211.35-0.09%-0.39%1.54%7,301,80083,204,000112%11.40-0.75%11.430.33%11.360.67%11.180.36%0.31%
2019-09-1011.4811.6211.3611.36-0.18%-1.05%1.99%10,132,100116,330,000170%11.480.65%11.390.94%11.281.04%11.140.99%0.22%
2019-09-0911.2111.5411.2011.381.88%-0.24%3.18%9,936,900113,353,000168%11.412.10%11.291.40%11.171.21%11.030.91%0.08%
2019-09-0611.1311.2111.1111.170.36%-0.02%2.20%4,735,90052,908,00088%11.17-0.32%11.130.74%11.030.41%10.930.28%-0.13%
2019-09-0511.2011.3411.1311.13-0.27%-0.70%2.11%8,142,00091,254,000157%11.211.55%11.051.17%10.990.80%10.900.58%-0.20%
2019-09-0410.8011.1910.7111.163.53%1.11%2.98%8,835,30097,517,000183%11.042.56%10.920.89%10.900.64%10.840.37%-0.29%
2019-09-0310.8710.8810.7110.78-0.74%0.17%-0.16%4,112,30044,258,00091%10.76-0.88%10.83-0.22%10.83-0.03%10.80-0.12%-0.34%
2019-09-0210.8910.9210.7510.860.28%0.03%0.46%5,960,50064,711,000132%10.860.13%10.850.05%10.830.40%10.810.03%-0.34%
2019-08-3010.9810.9810.7110.83-0.18%-0.12%0.21%3,727,50040,416,00076%10.840.00%10.840.19%10.790.10%10.810.13%-0.39%
2019-08-2910.9010.9810.7710.85-0.64%0.06%0.53%3,040,30032,967,00053%10.84-0.03%10.820.50%10.780.11%10.79-0.46%-0.47%
2019-08-2810.9510.9510.7210.921.49%0.68%0.71%2,697,50029,258,00039%10.850.32%10.770.12%10.77-0.02%10.84-0.52%-0.49%
2019-08-2710.7410.9610.6010.761.51%-0.47%-1.28%9,640,200104,220,000125%10.811.83%10.760.43%10.77-0.09%10.90-0.40%-0.48%
2019-08-2610.5110.7310.5110.60-1.40%-0.16%-3.14%3,950,50041,941,00053%10.62-1.42%10.71-0.72%10.78-0.38%10.94-1.15%-0.45%
2019-08-2310.8010.8710.7110.75-0.92%-0.19%-2.90%3,106,10033,452,00036%10.770.10%10.79-0.39%10.820.19%11.07-0.47%-0.31%
2019-08-2210.9010.9010.6310.850.00%0.85%-2.45%4,059,70043,677,00044%10.76-0.67%10.83-0.11%10.80-0.74%11.12-0.27%-0.26%
2019-08-2110.8510.9110.7710.850.00%0.18%-2.72%4,377,10047,410,00047%10.83-0.60%10.840.37%10.88-0.75%11.15-0.14%-0.23%
2019-08-2010.9310.9610.8210.85-0.46%-0.42%-2.86%4,554,80049,631,00049%10.900.67%10.80-0.77%10.96-0.41%11.17-0.18%-0.24%
2019-08-1910.8310.9210.6810.901.11%0.71%-2.58%9,681,000104,782,00088%10.820.69%10.89-1.11%11.01-1.57%11.19-0.40%-0.33%
2019-08-1611.1411.1410.5010.78-2.00%0.29%-4.04%11,566,300124,323,000111%10.75-2.57%11.01-1.42%11.19-1.24%11.23-0.65%-0.27%
2019-08-1511.0511.1410.9711.00-2.22%-0.30%-2.72%15,120,800166,831,000159%11.03-2.06%11.17-2.28%11.33-0.88%11.31-0.71%-0.21%
2019-08-1411.5511.5511.1511.25-1.40%-0.13%-1.22%10,317,500116,231,000123%11.27-1.12%11.43-0.62%11.43-0.13%11.39-0.38%-0.11%
2019-08-1311.5011.5611.3111.41-1.38%0.16%-0.19%4,664,00053,130,00060%11.39-1.37%11.500.11%11.440.75%11.43-0.13%-0.03%
2019-08-1211.5511.6911.3211.571.05%0.17%1.07%15,164,200175,154,000200%11.550.72%11.491.07%11.360.50%11.450.21%0.00%
2019-08-0911.5111.6111.4011.45-0.17%-0.16%0.24%9,215,400105,682,000143%11.471.10%11.371.23%11.300.15%11.420.10%-0.02%
2019-08-0811.1711.5511.0811.472.87%1.12%0.51%5,605,00063,580,00096%11.341.61%11.23-0.07%11.28-0.56%11.41-0.04%-0.06%
2019-08-0711.3311.3511.0811.15-0.27%-0.12%-2.33%4,063,30045,359,00072%11.16-0.40%11.24-0.47%11.35-0.67%11.42-0.19%-0.08%
2019-08-0611.3311.4411.0211.18-2.27%-0.25%-2.26%20,928,500234,562,000382%11.21-2.81%11.29-2.92%11.42-2.18%11.44-1.08%-0.08%
2019-08-0511.5511.6811.4011.44-0.78%-0.80%-1.06%2,930,40033,794,00081%11.530.34%11.63-0.68%11.680.11%11.560.16%-0.01%
2019-08-0211.5911.6411.3611.530.00%0.32%-0.13%4,636,60053,289,000128%11.49-2.56%11.71-0.54%11.66-0.03%11.55-0.08%-0.09%