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:
格林美( 002340.SZ 深证)
板块 :非金属矿物制品_h   
所属成分指数: 中证500
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
2019-06-194.404.454.334.381.86%-0.09%-0.21%62,798,800275,306,000143%4.382.33%4.34-0.34%4.38-0.59%4.390.00%-0.18%
2019-06-184.294.324.264.300.00%0.37%-2.03%31,620,000135,475,00074%4.28-1.04%4.36-1.00%4.41-0.34%4.39-0.43%-0.20%
2019-06-174.354.404.264.30-0.92%-0.67%-2.45%47,899,400207,345,000104%4.33-2.17%4.40-1.23%4.42-0.11%4.41-0.43%-0.13%
2019-06-144.464.504.314.34-2.47%-1.92%-1.97%55,060,600243,653,000123%4.43-0.54%4.460.11%4.430.34%4.43-0.25%-0.08%
2019-06-134.464.524.404.45-0.22%0.02%0.27%48,874,100217,426,000109%4.45-1.00%4.450.66%4.410.39%4.44-0.16%-0.09%
2019-06-124.464.544.434.460.00%-0.76%0.34%57,807,200259,809,000131%4.491.95%4.421.61%4.400.85%4.450.09%-0.07%
2019-06-114.304.484.294.463.48%1.18%0.43%52,419,900231,069,000122%4.412.49%4.350.74%4.36-0.62%4.44-0.09%-0.08%
2019-06-104.314.354.224.310.70%0.21%-3.04%27,356,300117,652,00065%4.300.09%4.32-0.69%4.39-0.84%4.45-0.14%-0.09%
2019-06-064.344.354.264.28-1.38%-0.40%-3.84%25,670,200110,306,00062%4.30-1.51%4.35-1.58%4.42-0.79%4.45-0.16%-0.11%
2019-06-054.404.424.334.34-0.46%-0.53%-2.65%28,409,500123,958,00069%4.36-0.34%4.42-0.81%4.46-0.49%4.46-0.22%-0.11%
2019-06-044.434.434.324.36-2.02%-0.41%-2.42%37,571,800164,471,00090%4.38-2.01%4.46-0.80%4.48-0.33%4.47-0.20%-0.08%
2019-06-034.524.574.364.45-0.89%-0.40%-0.60%70,172,900313,529,000169%4.47-0.98%4.49-0.47%4.500.00%4.480.29%-0.06%
2019-05-314.534.554.464.49-1.54%-0.49%0.58%41,260,700186,171,000109%4.510.07%4.510.18%4.500.38%4.460.05%-0.13%
2019-05-304.474.584.414.561.33%1.13%2.20%58,725,200264,802,000152%4.51-0.27%4.510.49%4.480.49%4.46-0.34%-0.19%
2019-05-294.454.574.454.500.67%-0.46%0.51%45,626,300206,262,000116%4.520.92%4.481.04%4.460.23%4.480.07%-0.24%
2019-05-284.484.554.444.47-0.45%-0.22%-0.09%36,081,100161,657,00094%4.480.99%4.440.66%4.450.00%4.47-0.05%-0.34%
2019-05-274.384.514.354.492.75%1.22%0.31%32,749,400145,261,00086%4.441.51%4.41-0.63%4.450.54%4.48-0.20%-0.51%
2019-05-244.354.414.344.37-0.23%0.00%-2.56%22,017,90096,224,00057%4.37-0.89%4.44-0.65%4.42-0.52%4.49-0.36%-0.60%
2019-05-234.444.474.364.38-1.57%-0.66%-2.69%25,415,200112,068,00061%4.41-1.94%4.470.68%4.45-1.02%4.50-0.11%-0.75%
2019-05-224.514.584.434.45-1.33%-1.02%-1.24%35,986,800161,811,00086%4.500.49%4.44-0.07%4.490.00%4.510.07%-0.96%
2019-05-214.374.544.354.512.97%0.80%0.16%44,588,100199,492,000106%4.473.16%4.44-1.27%4.49-0.13%4.500.00%-1.22%
2019-05-204.414.424.244.38-1.13%0.99%-2.73%39,369,200170,750,00089%4.34-3.41%4.50-0.97%4.50-0.84%4.50-0.42%-1.41%
2019-05-174.614.634.404.43-3.49%-1.34%-2.03%48,888,300219,508,000105%4.49-2.35%4.54-0.24%4.54-0.35%4.52-0.57%-1.59%
2019-05-164.524.674.494.592.23%-0.17%0.92%63,806,200293,399,000145%4.602.16%4.550.78%4.550.62%4.55-0.81%-1.56%
2019-05-154.524.534.474.490.90%-0.24%-2.07%33,719,900151,760,00074%4.500.63%4.52-0.57%4.520.20%4.59-0.97%-1.55%
除权分界线,2019年05月15日,10股派0.300元(以下数据已经复权)
2019-05-144.444.524.424.45-1.11%-0.51%-3.89%28,167,600126,834,00060%4.47-1.00%4.540.15%4.520.13%4.63-1.72%-1.48%
2019-05-134.514.564.484.50-1.75%-0.40%-4.48%28,160,200128,070,00054%4.52-0.22%4.540.53%4.51-0.02%4.71-1.09%-1.35%
2019-05-104.514.604.324.582.46%1.15%-3.84%56,638,600258,162,000105%4.531.59%4.510.74%4.51-0.75%4.76-1.83%-1.26%
2019-05-094.404.514.384.470.45%0.29%-7.87%35,298,500158,397,00061%4.460.56%4.48-0.47%4.54-1.82%4.85-2.20%-1.13%
2019-05-084.374.494.284.450.00%0.41%-10.30%37,482,700167,233,00057%4.43-0.47%4.50-1.68%4.63-1.72%4.96-2.55%-0.96%