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:
荣之联( 002642.SZ 深证)
板块 :计算机应用服务   
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
2019-03-207.958.117.708.020.75%0.97%-4.00%20,134,800159,926,00050%7.94-0.91%7.890.19%7.92-3.49%8.350.63%1.89%
2019-03-197.848.247.817.960.38%-0.70%-4.12%25,568,800204,952,00057%8.023.97%7.87-0.06%8.20-2.87%8.301.29%2.26%
2019-03-187.777.967.427.931.80%2.85%-3.25%24,324,500187,547,00050%7.71-2.28%7.88-5.64%8.44-1.03%8.200.79%2.39%
2019-03-157.968.067.667.79-1.39%-1.27%-4.21%23,666,900186,739,00049%7.89-1.20%8.35-3.54%8.53-0.42%8.130.79%2.47%
2019-03-148.298.347.677.90-7.17%-1.08%-2.08%36,169,100288,847,00076%7.99-9.21%8.66-1.23%8.57-0.13%8.071.05%2.52%
2019-03-139.189.188.358.51-8.30%-3.25%6.59%53,828,300473,468,000127%8.80-1.79%8.761.56%8.582.58%7.982.40%2.63%
2019-03-128.519.368.369.287.91%3.62%19.02%55,742,000499,198,000145%8.965.80%8.633.34%8.364.37%7.803.29%2.60%
2019-03-118.498.748.228.606.17%1.59%13.92%41,213,700348,863,000110%8.470.80%8.352.52%8.012.73%7.552.51%2.52%
2019-03-087.948.987.758.10-1.58%-3.55%9.99%49,897,700419,065,000139%8.402.25%8.154.53%7.803.31%7.362.91%2.54%
2019-03-077.758.597.758.231.86%0.21%15.01%51,915,400426,383,000157%8.213.82%7.794.44%7.553.79%7.163.29%2.47%
2019-03-067.958.257.508.087.73%2.14%16.63%68,947,700545,413,000226%7.919.91%7.466.59%7.275.10%6.934.32%2.23%
2019-03-056.767.506.717.509.97%4.20%12.93%50,560,500363,924,000185%7.204.15%7.002.32%6.922.37%6.642.58%1.79%
2019-03-046.867.086.776.820.74%-1.32%5.34%32,079,800221,715,000126%6.912.92%6.841.06%6.761.62%6.471.59%1.57%
2019-03-016.856.926.576.77-2.59%0.82%6.23%25,031,300168,084,000103%6.72-2.20%6.770.67%6.651.48%6.371.29%1.34%
2019-02-286.677.056.546.953.27%1.22%10.46%35,158,300241,408,000157%6.872.48%6.722.55%6.562.65%6.292.16%1.08%
2019-02-276.686.956.446.732.59%0.45%9.27%30,019,400201,120,000147%6.701.65%6.562.82%6.392.24%6.162.11%0.71%
2019-02-266.576.796.396.560.00%-0.47%8.75%32,463,700213,971,000170%6.593.11%6.383.39%6.252.60%6.032.43%0.38%
2019-02-256.216.666.166.567.54%2.63%11.39%32,506,100207,788,000183%6.396.41%6.173.28%6.092.61%5.892.78%-0.05%
2019-02-225.846.135.846.103.39%1.55%6.46%20,160,700121,103,000118%6.010.60%5.970.25%5.931.09%5.732.19%-0.67%
2019-02-215.996.045.875.90-0.84%-1.19%5.23%20,622,200123,139,000117%5.970.71%5.961.05%5.871.21%5.610.83%-1.60%
2019-02-205.986.055.835.95-1.33%0.35%7.00%16,735,80099,233,000105%5.93-0.60%5.901.36%5.801.31%5.560.00%-1.78%
2019-02-195.856.125.816.032.90%1.09%8.43%25,376,800151,370,000169%5.973.76%5.822.81%5.732.43%5.560.34%-1.91%
2019-02-185.655.875.615.863.72%1.93%5.74%16,006,20092,014,000115%5.751.93%5.661.36%5.592.01%5.54-0.70%-2.05%
2019-02-155.575.725.525.651.25%0.18%1.24%15,310,00086,346,000113%5.641.40%5.581.18%5.482.58%5.58-1.33%-2.01%
2019-02-145.545.635.515.580.00%0.32%-1.34%12,866,70071,562,00097%5.560.40%5.521.94%5.340.55%5.66-1.58%-1.94%
2019-02-135.485.635.455.581.64%0.72%-2.91%16,454,60091,165,000126%5.541.58%5.413.17%5.31-1.14%5.75-1.20%-1.81%
2019-02-125.355.525.355.491.86%0.66%-5.62%16,286,50088,828,000133%5.453.67%5.251.06%5.37-2.11%5.82-1.84%-1.72%
2019-02-115.205.395.135.392.86%2.45%-9.04%18,968,60099,785,000161%5.262.85%5.19-3.76%5.49-4.12%5.93-3.39%-1.56%
2019-02-015.005.295.005.24-5.59%2.44%-14.57%28,579,600146,175,000255%5.12-7.84%5.39-13.73%5.73-11.46%6.13-7.12%-1.22%
2019-01-315.555.555.555.550.00%0.00%-15.96%2,276,20012,633,00024%5.55-11.70%6.25-2.86%6.47-1.69%6.60-0.95%-0.51%