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:
荣丰控股( 000668.SZ 深证)
板块 :石油_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
2021-11-2613.6914.1813.6214.123.22%1.10%1.39%1,275,60017,815,000165%13.971.67%13.820.37%13.830.09%13.93-0.29%-0.01%
2021-11-2513.8013.9313.5613.68-0.87%-0.41%-2.05%2,109,30028,973,000264%13.74-0.39%13.77-0.62%13.82-0.63%13.97-0.89%0.07%
2021-11-2413.9513.9513.7013.80-0.29%0.07%-2.07%659,3009,092,00096%13.79-0.40%13.85-0.71%13.91-0.48%14.09-0.23%0.24%
2021-11-2313.9314.0013.7713.84-0.79%-0.04%-2.01%599,8008,304,00091%13.85-1.01%13.95-0.23%13.97-0.64%14.12-0.18%0.28%
2021-11-2214.0814.1913.9213.95-0.99%-0.26%-1.41%331,4004,635,00053%13.99-0.43%13.98-0.26%14.06-0.26%14.15-0.03%0.30%
2021-11-1913.8414.2413.8014.091.37%0.31%-0.45%538,7007,567,00088%14.050.87%14.02-0.46%14.10-0.28%14.150.06%0.30%
2021-11-1814.0614.1013.7813.90-1.14%-0.19%-1.73%631,4008,793,000105%13.93-1.46%14.09-0.75%14.14-0.56%14.15-0.01%0.28%
2021-11-1714.0814.3214.0214.06-0.78%-0.51%-0.61%406,6005,746,00073%14.13-0.54%14.19-0.04%14.220.01%14.150.50%0.23%
2021-11-1614.2614.3814.1214.17-0.84%-0.27%0.67%651,3009,254,000114%14.21-0.04%14.20-0.29%14.220.05%14.080.56%0.09%
2021-11-1514.1214.3714.0114.290.63%0.53%2.09%503,2007,153,00089%14.220.22%14.240.11%14.210.11%14.000.36%-0.07%
2021-11-1214.2114.4813.9214.20-0.98%0.11%1.81%1,402,10019,887,000241%14.18-0.98%14.22-0.10%14.200.33%13.950.54%-0.19%
2021-11-1114.1014.4514.0614.340.77%0.10%3.37%972,20013,927,000203%14.331.50%14.241.07%14.151.35%13.870.81%-0.37%
2021-11-1014.0714.2513.9614.231.14%0.83%3.40%420,9005,940,00099%14.110.21%14.090.76%13.961.48%13.760.18%-0.54%
2021-11-0914.0714.1914.0214.070.00%-0.09%2.42%226,8003,194,00053%14.080.24%13.980.79%13.760.78%13.740.07%-0.63%
2021-11-0813.8514.1813.8514.070.86%0.15%2.49%304,0004,271,00068%14.051.41%13.871.75%13.650.20%13.73-0.04%-0.71%
2021-11-0513.7713.9513.6113.951.31%0.69%1.57%357,8004,957,00076%13.851.11%13.630.77%13.63-0.04%13.73-0.15%-0.77%
2021-11-0413.6513.7913.4913.771.77%0.50%0.11%296,6004,064,00062%13.701.75%13.53-0.32%13.63-0.08%13.76-0.51%-0.75%
2021-11-0313.5813.7013.2413.530.07%0.48%-2.14%607,4008,179,000120%13.47-0.28%13.57-0.79%13.64-0.58%13.83-0.93%-0.61%
2021-11-0213.6913.7113.2813.52-1.46%0.12%-3.12%629,2008,497,000128%13.50-1.64%13.68-0.70%13.72-0.54%13.96-0.99%-0.42%
2021-11-0114.0414.2213.6413.72-2.07%-0.07%-2.66%675,0009,267,000145%13.73-0.90%13.78-0.40%13.80-0.46%14.10-0.82%-0.29%
2021-10-2913.8514.0713.6214.011.89%1.13%-1.41%433,4006,004,00099%13.850.62%13.830.10%13.86-0.36%14.21-1.32%-0.17%
2021-10-2813.8113.9613.5613.75-1.57%-0.13%-4.52%377,7005,200,00071%13.77-0.67%13.82-0.55%13.91-1.01%14.40-0.85%0.02%
2021-10-2713.7214.1013.6413.970.65%0.79%-3.81%431,0005,974,00078%13.860.34%13.89-0.58%14.05-1.22%14.52-0.78%0.14%
2021-10-2613.9213.9713.6813.88-0.72%0.48%-5.18%415,0005,733,00073%13.81-1.23%13.97-1.54%14.23-1.27%14.64-0.71%0.26%
2021-10-2514.0014.2013.9013.98-1.06%-0.04%-5.17%487,9006,824,00084%13.99-1.11%14.19-1.78%14.41-1.09%14.74-0.69%0.38%
2021-10-2214.4914.4913.9714.13-1.19%-0.09%-4.81%347,1004,909,00051%14.14-1.98%14.45-1.24%14.57-1.14%14.840.11%0.54%
2021-10-2114.6714.7014.2514.30-3.25%-0.89%-3.56%495,3007,146,00062%14.43-1.88%14.63-0.77%14.74-0.83%14.830.86%0.53%
2021-10-2014.6714.8914.5614.780.75%0.51%0.53%455,7006,701,00055%14.71-0.61%14.74-0.51%14.86-0.45%14.701.02%0.35%
2021-10-1914.8815.0014.6514.67-0.41%-0.84%0.80%406,9006,020,00047%14.800.39%14.82-0.58%14.93-0.23%14.550.31%0.15%
2021-10-1814.8614.9514.6714.730.00%-0.05%1.52%383,8005,656,00045%14.74-0.78%14.91-0.51%14.96-0.11%14.510.37%0.09%