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:
榕基软件( 002474.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
2019-03-2010.1210.359.8010.140.10%0.97%2.37%26,608,000267,223,00067%10.04-1.28%9.951.96%9.73-4.02%9.911.24%2.24%
2019-03-199.6310.569.6010.134.22%-0.42%3.54%38,825,200394,962,00099%10.176.88%9.763.23%10.13-0.22%9.781.42%2.28%
2019-03-189.329.729.329.724.97%2.12%0.76%25,556,800243,262,00064%9.521.52%9.46-7.56%10.160.76%9.650.91%2.25%
2019-03-159.399.639.139.26-1.07%-1.24%-3.14%25,643,600240,441,00064%9.38-0.93%10.23-1.81%10.080.03%9.560.25%2.27%
2019-03-149.809.809.249.36-8.86%-1.10%-1.85%43,375,500410,517,000116%9.46-13.12%10.420.33%10.080.52%9.540.35%2.29%
2019-03-1311.4811.4810.0810.27-2.65%-5.72%8.07%82,763,300901,518,000283%10.893.25%10.386.68%10.026.82%9.505.79%2.30%
2019-03-1210.5510.5510.5510.5510.01%0.00%17.44%13,538,000142,825,00059%10.5510.94%9.732.67%9.382.45%8.981.89%1.78%
2019-03-119.5410.108.969.593.34%0.84%8.78%51,107,800486,040,000200%9.51-2.32%9.482.95%9.162.85%8.822.97%1.67%
2019-03-089.5010.198.919.28-1.90%-4.68%8.39%54,488,600530,518,000245%9.747.20%9.216.65%8.915.09%8.564.54%1.46%
2019-03-078.519.468.509.4610.00%4.16%15.51%39,437,300358,170,000207%9.087.62%8.634.83%8.483.81%8.193.07%1.03%
2019-03-068.318.728.178.603.61%1.91%8.23%31,126,900262,671,000179%8.443.79%8.242.22%8.162.13%7.951.60%0.75%
2019-03-057.878.327.828.304.14%2.08%6.12%23,187,700188,542,000147%8.130.82%8.061.13%7.990.97%7.821.13%0.62%
2019-03-048.008.247.887.971.53%-1.18%3.05%23,328,900188,146,000148%8.073.34%7.971.67%7.921.12%7.731.10%0.60%
2019-03-017.887.907.737.85-0.13%0.59%2.61%7,769,10060,629,00051%7.80-0.50%7.84-0.33%7.830.70%7.650.45%0.51%
2019-02-287.837.927.767.860.38%0.22%3.20%8,397,70065,860,00054%7.84-0.05%7.860.38%7.780.71%7.620.49%0.49%
2019-02-277.807.967.707.830.26%-0.22%3.31%14,338,700112,516,00089%7.85-0.38%7.831.06%7.720.70%7.580.56%0.49%
2019-02-267.968.017.757.81-2.13%-0.85%3.62%22,458,300176,893,000132%7.881.18%7.751.71%7.671.20%7.540.78%0.52%
2019-02-257.648.047.557.985.98%2.50%6.70%27,680,900215,491,000165%7.794.51%7.622.38%7.581.60%7.480.92%0.55%
2019-02-227.277.557.267.532.59%1.09%1.61%12,742,00094,911,00077%7.450.19%7.44-0.60%7.460.39%7.410.26%0.55%
2019-02-217.427.557.307.34-1.34%-1.28%-0.70%13,031,70096,889,00079%7.44-0.12%7.490.31%7.430.22%7.390.24%0.59%
2019-02-207.487.547.377.44-2.11%-0.05%0.90%10,011,90074,533,00063%7.44-1.17%7.460.58%7.41-0.07%7.370.30%0.59%
2019-02-197.447.717.357.602.43%0.90%3.37%24,600,100185,299,000156%7.532.41%7.421.24%7.420.47%7.350.88%0.50%
2019-02-187.247.447.247.423.20%0.88%1.81%13,890,900102,174,00091%7.361.52%7.33-0.64%7.380.10%7.290.26%0.38%
2019-02-157.287.357.147.19-1.51%-0.76%-1.09%10,428,40075,552,00071%7.25-1.60%7.38-0.43%7.370.14%7.270.22%0.39%
2019-02-147.467.527.247.30-2.14%-0.86%0.65%16,652,900122,608,000118%7.36-1.05%7.410.14%7.360.31%7.250.46%0.38%
2019-02-137.417.617.317.460.67%0.26%3.32%25,598,700190,486,000198%7.440.47%7.401.01%7.340.99%7.220.91%0.34%
2019-02-127.447.567.327.41-0.54%0.05%3.56%19,806,200146,693,000184%7.411.04%7.331.19%7.271.40%7.161.03%0.27%
2019-02-117.247.547.207.452.76%1.64%5.20%17,721,400129,892,000190%7.331.98%7.241.19%7.171.00%7.080.91%0.17%
2019-02-017.117.317.087.251.68%0.86%3.31%12,196,30087,664,000150%7.191.03%7.150.95%7.100.67%7.020.65%0.09%
2019-01-317.157.307.037.130.00%0.21%2.25%8,013,60057,016,000104%7.12-0.42%7.090.35%7.050.46%6.970.24%0.05%