股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
榮華實業( 600311.SH 上證)
板塊 :糧食及飼料加工   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-02-243.503.573.373.412.40%-1.07%10.25%66,638,400229,723,000149%3.453.98%3.333.32%3.242.96%3.092.59%1.27%
2020-02-213.213.383.193.334.72%0.45%10.45%64,668,500214,351,000149%3.324.44%3.223.07%3.152.88%3.022.27%0.78%
2020-02-203.173.243.133.18-1.24%0.19%7.87%45,019,900142,882,000106%3.170.19%3.131.89%3.061.76%2.951.69%0.27%
2020-02-193.173.333.073.224.89%1.64%11.07%69,535,300220,313,000169%3.174.38%3.073.79%3.002.81%2.902.66%-0.23%
2020-02-182.953.102.923.074.78%1.15%8.71%55,471,400168,341,000140%3.044.22%2.961.83%2.921.81%2.822.25%-0.92%
2020-02-172.882.942.852.931.74%0.62%6.08%32,799,40095,516,00084%2.911.01%2.900.97%2.870.81%2.761.40%-1.62%
2020-02-142.902.932.842.88-2.70%-0.10%5.73%40,033,000115,427,000101%2.88-0.96%2.880.74%2.850.85%2.720.67%-2.32%
2020-02-132.822.992.802.965.34%1.68%9.39%57,541,000167,526,000138%2.914.49%2.851.89%2.822.25%2.710.93%-3.27%
2020-02-122.762.822.732.810.72%0.86%4.81%27,082,60075,460,00070%2.79-1.00%2.800.36%2.761.36%2.68-0.45%-3.72%
2020-02-112.802.882.782.79-2.79%-0.85%3.60%36,905,100103,835,000100%2.810.54%2.791.82%2.722.25%2.69-1.32%-3.74%
2020-02-102.752.952.672.875.13%2.54%5.17%47,528,500133,031,000132%2.801.27%2.742.66%2.662.46%2.73-2.29%-3.62%
2020-02-072.672.872.632.732.25%-1.23%-2.26%44,453,200122,849,000126%2.764.62%2.673.73%2.600.04%2.79-2.85%-3.33%
2020-02-062.602.692.582.670.38%1.06%-7.13%37,557,20099,237,000103%2.641.58%2.571.78%2.60-0.23%2.88-3.30%-3.02%
2020-02-052.502.712.462.665.56%2.27%-10.53%44,396,900115,462,000120%2.604.88%2.53-2.28%2.61-1.88%2.97-4.19%-2.66%
2020-02-042.412.532.402.522.02%1.61%-18.79%39,267,80097,376,000102%2.48-0.76%2.59-2.23%2.66-5.78%3.10-4.79%-2.23%
2020-02-032.472.622.472.47-9.85%-1.16%-24.21%41,206,100102,969,000105%2.50-7.38%2.65-5.36%2.82-8.36%3.26-5.65%-1.70%
2020-01-232.642.822.642.74-6.48%1.56%-20.67%71,894,000193,936,000182%2.70-7.92%2.80-16.48%3.08-12.89%3.45-8.77%-1.10%
2020-01-222.932.932.932.93-9.85%0.00%-22.61%8,584,60025,153,00020%2.93-9.85%3.35-5.48%3.53-2.59%3.79-3.64%-0.08%
2020-01-213.253.253.253.25-9.97%0.00%-17.28%13,316,80043,280,00024%3.25-9.85%3.54-2.83%3.62-1.82%3.93-0.56%0.71%
2020-01-203.623.653.563.61-1.90%0.14%-8.63%19,168,40069,096,00034%3.61-0.93%3.65-1.14%3.69-0.86%3.95-0.13%0.98%
2020-01-173.623.713.563.681.10%1.13%-6.98%28,233,500102,738,00044%3.64-1.09%3.69-1.07%3.72-1.40%3.960.59%1.45%
2020-01-163.763.773.623.64-2.67%-1.06%-7.45%29,489,000108,484,00044%3.68-1.97%3.73-0.98%3.78-3.06%3.930.20%1.59%
2020-01-153.763.813.713.74-1.32%-0.35%-4.71%25,745,20096,632,00039%3.75-0.08%3.77-1.13%3.90-3.49%3.930.28%1.60%
2020-01-143.723.793.693.790.26%0.91%-3.17%29,827,600112,023,00046%3.76-0.69%3.81-3.33%4.04-0.17%3.910.21%1.60%
2020-01-133.863.873.723.78-1.82%-0.05%-3.23%33,078,400125,104,00053%3.78-1.97%3.94-3.88%4.040.22%3.910.49%1.61%
2020-01-103.913.943.813.85-3.75%-0.21%-0.95%47,603,700183,646,00079%3.86-4.36%4.10-0.12%4.031.13%3.890.34%1.62%
2020-01-094.004.143.934.00-8.26%-0.84%3.25%95,475,600385,122,000175%4.03-4.81%4.101.01%3.991.17%3.871.41%1.61%
2020-01-084.214.364.054.3610.10%2.88%14.14%125,929,700533,750,000283%4.247.24%4.065.81%3.944.59%3.824.23%1.49%
2020-01-073.914.073.863.96-1.98%0.20%8.05%70,115,700277,130,000200%3.950.89%3.842.54%3.772.39%3.672.20%1.08%
2020-01-063.904.043.774.040.00%3.14%12.66%99,706,400390,510,000338%3.928.59%3.746.24%3.685.77%3.594.52%0.88%


 
3d彩票软件2013最新版