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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-1851039.7008.113%2
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
2019-06-1711.7312.0011.7311.981.10%0.41%4.78%3,512,90041,911,00078%11.930.28%11.841.09%11.660.97%11.430.33%-0.13%
2019-06-1411.6812.0311.6511.851.20%-0.40%3.99%6,941,20082,585,000155%11.902.17%11.712.07%11.541.74%11.400.68%-0.21%
2019-06-1311.6511.7511.5111.710.09%0.56%3.46%3,646,00042,459,00082%11.651.21%11.481.08%11.350.64%11.320.04%-0.34%
2019-06-1211.4011.7211.3511.702.09%1.69%3.42%4,966,00057,137,000111%11.511.40%11.351.17%11.280.67%11.31-0.36%-0.39%
2019-06-1111.1811.5711.1211.462.50%1.00%0.93%6,051,00068,662,000126%11.351.68%11.220.69%11.200.24%11.35-0.22%-0.40%
2019-06-1011.1611.2811.0511.180.18%0.18%-1.75%3,774,30042,120,00079%11.160.35%11.150.05%11.17-0.39%11.38-0.06%-0.42%
2019-06-0611.0511.2110.9511.160.36%0.35%-1.98%5,164,40057,435,000101%11.12-0.39%11.14-0.51%11.22-0.62%11.39-0.42%-0.52%
2019-06-0511.2011.3211.1011.12-0.63%-0.40%-2.75%3,138,70035,045,00062%11.170.18%11.20-0.63%11.29-0.57%11.43-0.38%-0.52%
2019-06-0411.1711.2311.0511.190.18%0.40%-2.50%3,888,10043,332,00077%11.15-0.96%11.27-0.71%11.35-1.17%11.48-0.58%-0.50%
2019-06-0311.4811.5911.0711.17-2.70%-0.74%-3.24%5,541,50062,356,000108%11.25-1.60%11.35-0.93%11.49-0.62%11.54-0.29%-0.50%
2019-05-3111.5211.5211.3311.480.35%0.38%-0.85%3,381,20038,666,00064%11.440.40%11.46-1.00%11.560.41%11.58-0.51%-0.56%
2019-05-3011.5511.5811.2811.44-1.12%0.44%-1.69%5,957,50067,858,000103%11.39-1.70%11.57-0.66%11.51-0.36%11.64-0.63%-0.58%
2019-05-2911.7011.7011.5011.57-1.36%-0.15%-1.20%3,555,70041,199,00062%11.59-1.08%11.650.99%11.55-0.27%11.71-0.47%-0.56%
2019-05-2811.6511.9511.4711.731.03%0.15%-0.31%7,369,90086,321,000118%11.711.89%11.540.53%11.58-0.19%11.77-0.43%-0.57%
除权分界线,2019年05月28日,10股派1.000元(以下数据已经复权)
2019-05-2711.2811.6811.2811.613.02%0.99%-1.75%4,613,70053,500,00071%11.502.53%11.47-0.35%11.610.09%11.82-0.46%-0.59%
2019-05-2411.3411.5911.0811.27-0.62%0.52%-5.07%7,148,60080,866,000105%11.21-2.53%11.51-2.30%11.60-1.45%11.87-1.05%-0.59%
2019-05-2311.7011.8511.3111.34-4.06%-1.42%-5.48%4,565,30052,972,00066%11.50-2.64%11.790.50%11.77-0.78%12.00-0.36%-0.53%
2019-05-2211.9912.0211.7611.82-0.17%0.04%-1.84%2,599,40030,972,00038%11.820.24%11.73-0.49%11.86-0.35%12.04-0.23%-0.56%
2019-05-2111.7011.9011.6311.842.42%0.45%-1.90%4,852,60057,684,00067%11.792.81%11.79-0.52%11.90-0.36%12.07-0.55%-0.59%
2019-05-2011.7611.8511.2911.56-2.61%0.83%-4.75%7,842,10090,692,00099%11.47-3.22%11.85-1.44%11.94-1.05%12.14-0.86%-0.61%
2019-05-1711.9812.0811.7111.87-1.41%0.20%-3.03%7,631,70091,170,00093%11.85-1.22%12.02-0.40%12.07-0.75%12.24-0.80%-0.61%
2019-05-1611.9112.0611.9112.040.67%0.40%-2.43%5,963,90072,113,00073%11.990.49%12.07-0.31%12.16-0.14%12.34-0.40%-0.53%
2019-05-1512.0312.1011.8511.96-0.25%0.22%-3.47%9,225,300111,017,000114%11.93-0.45%12.11-1.01%12.18-0.50%12.39-0.55%-0.53%
2019-05-1411.8612.1411.8611.99-0.08%0.02%-3.76%8,621,200104,209,000110%11.99-1.24%12.23-0.46%12.24-0.86%12.46-0.62%-0.51%
2019-05-1312.3312.3311.9812.00-3.23%-1.15%-4.28%6,118,20074,878,00080%12.14-0.99%12.29-0.17%12.35-0.38%12.54-0.47%-0.49%
2019-05-1012.1612.4612.0212.402.82%1.14%-1.56%8,891,600109,902,000118%12.261.23%12.31-0.53%12.39-0.94%12.60-0.45%-0.51%
2019-05-0912.1012.2512.0212.06-0.74%-0.42%-4.69%5,099,70062,270,00068%12.11-0.77%12.37-0.52%12.51-0.60%12.65-0.64%-0.54%
2019-05-0812.2012.4012.1012.15-2.17%-0.45%-4.59%6,131,90075,455,00077%12.21-1.57%12.44-1.36%12.59-0.47%12.73-0.59%-0.71%
2019-05-0712.1712.6212.1412.423.50%0.17%-3.04%9,659,900120,739,000117%12.400.39%12.61-0.66%12.65-0.54%12.81-0.71%-0.70%
2019-05-0612.7012.8011.9112.000.00%-2.84%-6.98%12,488,600155,499,000148%12.35-4.59%12.69-1.28%12.72-1.17%12.90-0.91%-0.66%