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:
*ST荣联( 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
2019-05-214.544.644.514.550.00%-0.61%-7.63%8,857,50040,554,00074%4.580.11%4.69-2.35%4.78-1.20%4.93-1.08%-1.83%
2019-05-204.664.734.554.55-5.01%-0.50%-8.63%13,032,20059,593,00091%4.57-6.75%4.80-2.99%4.84-2.38%4.98-1.78%-2.23%
2019-05-175.045.044.794.79-4.96%-2.32%-5.52%11,421,10056,007,00074%4.90-2.23%4.95-0.04%4.96-1.00%5.07-0.65%-2.54%
2019-05-164.965.064.965.041.00%0.48%-1.23%8,426,70042,266,00057%5.021.44%4.95-0.32%5.01-0.30%5.10-0.55%-2.69%
2019-05-154.904.994.904.992.04%0.91%-2.75%7,679,70037,973,00052%4.950.96%4.97-1.14%5.03-0.34%5.13-0.29%-2.77%
2019-05-144.884.944.844.89-2.40%-0.16%-4.97%9,463,70046,350,00067%4.90-2.95%5.02-1.08%5.04-0.47%5.15-2.67%-2.83%
2019-05-135.045.124.975.01-2.53%-0.73%-5.24%10,230,20051,628,00071%5.05-0.96%5.080.10%5.07-1.07%5.29-2.76%-2.66%
2019-05-105.105.174.975.141.78%0.86%-5.46%13,538,90068,995,00087%5.100.16%5.070.22%5.12-0.58%5.44-2.98%-2.51%
2019-05-095.005.164.995.050.00%-0.75%-9.89%10,204,80051,926,00062%5.090.77%5.06-1.31%5.15-0.77%5.60-2.30%-2.33%
2019-05-084.855.224.825.051.41%0.02%-11.96%16,947,10085,563,00097%5.05-0.26%5.13-1.08%5.19-0.78%5.74-3.21%-2.17%
2019-05-075.225.254.974.98-4.78%-1.62%-15.96%30,024,800151,974,000169%5.06-3.42%5.19-2.90%5.23-6.67%5.93-5.15%-1.91%
2019-05-065.235.355.235.23-4.91%-0.21%-16.29%30,831,400161,577,000179%5.24-4.71%5.34-5.35%5.61-9.24%6.25-4.81%-1.50%
2019-04-305.505.505.505.50-5.01%0.00%-16.21%6,573,90036,157,00039%5.50-5.01%5.64-9.67%6.18-3.35%6.56-2.13%-1.09%
2019-04-295.795.795.795.79-4.93%0.00%-13.67%4,568,90026,454,00025%5.79-4.94%6.25-1.93%6.39-1.71%6.71-1.35%-0.81%
2019-04-266.096.096.096.09-4.99%-0.02%-10.43%598,4003,645,0003%6.09-4.96%6.37-1.26%6.50-0.99%6.80-0.98%-0.65%
2019-04-246.356.486.286.410.47%0.02%-6.64%13,513,20086,602,00064%6.410.91%6.45-1.24%6.57-1.32%6.87-0.94%-0.52%
2019-04-236.526.576.166.38-1.85%0.46%-7.95%18,115,300115,044,00082%6.35-3.55%6.53-2.46%6.66-1.26%6.93-1.21%-0.44%
2019-04-226.766.766.496.50-3.85%-1.29%-7.35%17,646,400116,207,00081%6.59-1.79%6.70-1.27%6.74-1.99%7.02-1.18%-0.37%
2019-04-196.686.786.636.760.60%0.82%-4.79%13,524,40090,687,00059%6.71-1.60%6.78-0.09%6.88-1.38%7.10-0.73%-0.31%
2019-04-186.816.936.706.72-1.32%-1.38%-6.04%15,762,900107,401,00065%6.810.10%6.79-1.95%6.97-1.34%7.15-0.64%-0.33%
2019-04-176.896.896.726.81-1.30%0.04%-5.39%23,295,500158,568,00091%6.810.73%6.92-2.00%7.07-1.12%7.20-1.06%-0.33%
2019-04-166.856.936.616.90-1.71%2.10%-5.15%25,534,300172,550,00093%6.76-6.49%7.07-2.90%7.15-1.58%7.28-0.66%-0.29%
2019-04-157.327.447.017.02-3.84%-2.86%-4.14%22,982,800166,105,00086%7.23-0.52%7.280.00%7.26-0.48%7.320.60%-0.29%
2019-04-127.067.447.067.301.81%0.48%0.29%20,620,300149,802,00077%7.27-0.93%7.280.01%7.30-0.21%7.280.33%-0.51%
2019-04-117.327.497.177.17-2.18%-2.22%-1.17%23,850,900174,902,00090%7.331.62%7.28-0.29%7.31-0.08%7.260.29%-0.67%
2019-04-107.197.367.067.330.69%1.58%1.33%19,290,700139,204,00072%7.22-0.66%7.30-0.48%7.32-0.76%7.23-0.10%-1.01%
2019-04-097.277.367.127.28-0.95%0.22%0.54%20,772,800150,888,00074%7.26-1.44%7.33-0.34%7.380.15%7.24-0.56%-1.30%
2019-04-087.257.477.247.350.96%-0.27%0.93%29,553,400217,803,000103%7.370.38%7.36-0.62%7.361.36%7.28-0.57%-1.34%
2019-04-047.387.497.277.28-2.02%-0.84%-0.60%26,813,900196,859,00096%7.34-0.19%7.400.45%7.270.79%7.32-0.93%-1.31%
2019-04-037.287.487.187.430.00%1.01%0.50%27,579,200202,863,00099%7.36-1.62%7.372.09%7.210.68%7.39-0.61%-1.21%