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
2019-05-218.508.848.348.762.58%0.00%0.00%16,753,800145,242,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-208.358.598.208.543.52%1.22%0.40%9,483,70080,011,00074%8.44-1.22%8.52-0.54%8.54-0.62%8.51-0.46%-2.03%
2019-05-178.598.788.228.25-4.07%-3.41%-3.45%12,237,100104,512,00093%8.54-0.64%8.57-0.11%8.59-0.23%8.55-1.49%-2.06%
2019-05-168.638.668.518.60-0.23%0.05%-0.85%7,620,50065,509,00055%8.600.26%8.58-0.42%8.610.17%8.67-2.45%-1.97%
除权分界线,2019年05月16日,10股派0.100元(以下数据已经复权)
2019-05-158.578.638.468.622.25%0.54%-3.06%8,325,30071,462,00052%8.570.36%8.61-0.09%8.600.68%8.89-1.21%-1.77%
2019-05-148.458.688.428.43-1.98%-1.32%-6.34%8,523,80072,905,00050%8.54-1.43%8.620.15%8.540.61%9.00-1.81%-1.66%
2019-05-138.718.848.498.60-2.60%-0.77%-6.19%11,670,700101,265,00064%8.670.69%8.611.22%8.49-0.35%9.17-1.98%-1.49%
2019-05-108.498.878.098.835.50%2.58%-5.58%18,647,700160,706,00093%8.611.06%8.501.34%8.52-2.27%9.35-2.31%-1.29%
2019-05-098.488.728.368.370.24%-1.74%-12.57%12,467,700106,320,00057%8.521.95%8.39-1.00%8.72-4.02%9.57-3.17%-1.07%
2019-05-088.048.647.788.351.33%-0.06%-15.54%17,538,500146,706,00068%8.360.41%8.48-4.52%9.08-2.90%9.89-3.42%-0.68%
2019-05-078.538.717.948.24-4.52%-0.97%-19.50%19,559,600162,944,00063%8.32-5.69%8.88-7.10%9.35-4.15%10.24-1.96%-0.26%
2019-05-069.199.198.638.63-10.01%-2.19%-17.35%13,551,400119,693,00043%8.82-6.78%9.56-2.69%9.76-2.62%10.44-0.85%-0.04%
2019-04-309.399.739.229.59-2.04%1.32%-8.93%19,003,200180,051,00062%9.47-5.42%9.82-2.35%10.02-1.89%10.53-0.55%0.04%
2019-04-299.9510.199.759.790.31%-2.17%-7.54%24,567,400246,086,00086%10.010.74%10.06-1.36%10.21-2.75%10.59-0.40%0.09%
2019-04-269.8310.089.709.76-0.20%-1.75%-8.19%14,020,000139,418,00049%9.93-2.30%10.20-1.30%10.50-2.21%10.63-0.14%0.20%
2019-04-2510.3910.559.769.78-7.39%-3.82%-8.13%20,972,900213,454,00074%10.17-1.73%10.33-3.14%10.74-0.68%10.65-0.14%0.25%
2019-04-2410.3210.6810.0010.563.13%2.06%-0.95%23,835,900246,873,00088%10.35-0.62%10.66-2.33%10.81-0.24%10.660.02%0.31%
2019-04-2310.5710.7810.1410.24-5.45%-1.65%-3.93%27,104,700282,476,000104%10.41-5.53%10.92-0.66%10.84-0.12%10.66-0.11%0.30%
2019-04-2211.4911.5110.7210.83-3.99%-1.73%1.49%37,794,100416,888,000163%11.02-0.64%10.991.09%10.850.95%10.670.77%0.30%
2019-04-1910.6411.4510.4911.285.42%1.69%6.53%50,145,000556,724,000231%11.093.14%10.872.82%10.752.24%10.590.74%0.22%
2019-04-1810.6410.9510.4910.700.19%-0.50%1.80%31,112,500334,894,000146%10.752.02%10.581.35%10.511.28%10.510.22%0.22%
2019-04-1710.3910.8810.2910.682.69%1.32%1.83%25,003,200263,802,000115%10.543.30%10.430.81%10.380.93%10.490.00%0.26%
2019-04-1610.0210.439.9510.401.96%1.92%-0.84%14,604,000149,168,00063%10.20-2.24%10.350.05%10.28-0.30%10.49-0.02%0.30%
2019-04-1510.6710.6710.0910.20-2.39%-2.28%-2.76%18,490,600193,195,00079%10.440.87%10.351.01%10.32-0.22%10.490.61%0.37%
2019-04-1210.0310.6410.0010.453.88%0.99%0.23%20,604,300213,416,00086%10.351.83%10.240.09%10.34-1.62%10.430.36%0.35%
2019-04-1110.1010.2810.0510.06-0.69%-1.00%-3.17%12,606,300128,235,00053%10.160.30%10.23-1.30%10.51-0.56%10.390.51%0.39%
2019-04-1010.2810.299.9910.13-2.03%-0.02%-1.99%15,052,100152,662,00061%10.13-2.46%10.37-2.47%10.57-0.36%10.34-0.09%0.12%
2019-04-0910.3210.5510.2410.34-0.48%-0.46%-0.05%13,003,500135,214,00051%10.39-0.79%10.63-0.22%10.610.23%10.35-0.14%0.13%
2019-04-0810.7410.7710.2010.39-3.71%-0.77%0.30%26,707,900279,936,000100%10.47-3.04%10.65-0.09%10.580.97%10.36-0.04%0.25%
2019-04-0410.6311.2710.4310.790.00%-0.08%4.12%39,566,500427,684,000147%10.801.91%10.661.49%10.481.88%10.360.76%0.35%