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
2021-09-1721.4021.6020.0620.80-3.88%0.33%-4.60%85,350,9001,769,434,00086%20.73-6.70%21.79-2.75%22.10-1.22%21.800.46%1.30%
2021-09-1622.4123.2021.3521.64-2.26%-2.61%-0.29%102,829,6002,284,779,000110%22.22-0.66%22.40-0.37%22.37-0.04%21.701.35%1.35%
2021-09-1522.1923.0021.8522.14-1.16%-1.01%3.40%78,413,6001,753,799,00085%22.37-1.08%22.490.24%22.380.27%21.411.10%1.29%
2021-09-1422.3023.3322.0022.400.45%-0.93%5.76%105,178,0002,378,184,000121%22.610.76%22.430.66%22.321.96%21.181.65%1.12%
2021-09-1321.8523.0921.7222.302.25%-0.62%7.02%89,101,2001,999,393,000108%22.441.14%22.290.49%21.891.77%20.841.43%0.82%
2021-09-1022.3823.1621.6121.81-2.24%-1.70%6.17%79,213,5001,757,522,00098%22.19-0.09%22.182.33%21.512.02%20.541.26%0.55%
2021-09-0922.2822.7021.7222.310.31%0.47%9.97%74,010,9001,643,476,00096%22.210.22%21.672.29%21.092.20%20.291.26%0.37%
2021-09-0821.1922.8521.0822.245.20%0.37%11.01%133,848,6002,965,811,000185%22.166.50%21.194.38%20.643.42%20.032.46%0.25%
2021-09-0720.0521.3019.8621.145.49%1.61%8.12%119,966,1002,495,842,000181%20.814.25%20.302.39%19.952.35%19.551.49%-0.01%
2021-09-0619.7420.2419.4920.041.47%0.42%4.02%68,139,6001,359,842,000112%19.960.19%19.831.39%19.490.63%19.270.54%-0.14%
2021-09-0320.3220.8719.4219.75-2.28%-0.85%3.07%98,434,6001,960,818,000171%19.921.34%19.552.02%19.371.29%19.160.94%-0.19%
2021-09-0218.5820.2218.5220.218.66%2.81%6.46%109,757,2002,157,474,000209%19.665.63%19.171.33%19.131.49%18.980.77%-0.28%
2021-09-0118.5618.8718.3818.60-0.32%-0.05%-1.27%50,098,100932,345,00099%18.61-0.78%18.91-0.17%18.85-0.08%18.84-0.62%-0.32%
2021-08-3119.2019.2018.4818.66-2.76%-0.51%-1.56%63,609,6001,193,067,000126%18.76-2.65%18.95-0.06%18.86-0.15%18.96-1.31%-0.25%
2021-08-3018.9619.5518.9419.191.27%-0.40%-0.09%71,822,3001,383,779,000139%19.272.98%18.961.52%18.890.72%19.21-1.31%-0.09%
2021-08-2718.4018.9618.2218.951.94%1.28%-2.63%45,685,000854,749,00078%18.710.25%18.67-0.28%18.750.05%19.46-0.51%0.13%
2021-08-2618.5418.9018.4518.59-0.21%-0.39%-4.96%36,825,600687,286,00055%18.660.10%18.73-0.38%18.74-0.47%19.560.02%0.26%
2021-08-2518.9118.9618.5518.63-1.95%-0.08%-4.74%39,062,100728,260,00058%18.64-1.15%18.800.00%18.83-1.19%19.56-0.07%0.24%
2021-08-2419.0219.2218.6419.000.69%0.74%-2.91%42,276,500797,354,00064%18.86-0.13%18.80-0.39%19.06-2.14%19.570.13%0.26%
2021-08-2318.8619.1018.6718.870.11%-0.08%-3.45%38,705,200730,941,00058%18.891.18%18.87-1.46%19.47-1.96%19.540.01%0.19%
2021-08-2018.6018.8718.4418.85-1.00%1.00%-3.55%44,743,100835,075,00066%18.66-1.81%19.15-3.14%19.86-0.38%19.540.09%0.14%
2021-08-1919.5119.6918.6019.04-3.30%0.17%-2.48%65,817,5001,250,961,00099%19.01-3.93%19.77-2.65%19.94-0.16%19.530.41%-0.03%
2021-08-1820.0620.2819.4619.69-1.84%-0.48%1.25%49,500,100979,294,00074%19.78-2.89%20.310.77%19.970.41%19.450.03%-0.20%
2021-08-1720.3520.9519.8120.06-0.84%-1.53%3.18%82,748,3001,685,762,000124%20.37-0.59%20.151.37%19.891.46%19.440.30%-0.21%
2021-08-1620.2020.9220.1520.231.20%-1.28%4.37%113,973,1002,335,498,000175%20.494.04%19.882.89%19.602.39%19.380.91%-0.21%
2021-08-1318.9220.1418.8019.997.70%1.49%4.07%124,068,4002,443,626,000190%19.706.32%19.323.59%19.142.65%19.210.77%-0.34%
2021-08-1218.6418.7618.3618.56-0.75%0.18%-2.63%34,659,300642,084,00055%18.53-1.36%18.65-0.62%18.65-0.10%19.06-0.18%-0.49%
2021-08-1118.7219.0518.5218.700.27%-0.43%-2.07%34,645,800650,695,00055%18.780.69%18.770.67%18.67-1.11%19.100.15%-0.47%
2021-08-1018.8219.1118.4018.65-1.74%-0.01%-2.19%50,377,900939,655,00077%18.65-1.31%18.65-0.02%18.88-1.42%19.07-0.57%-0.47%
2021-08-0918.5319.0618.3518.980.00%0.42%-1.03%41,527,500784,858,00062%18.902.73%18.65-1.45%19.15-0.58%19.18-0.46%-0.37%