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   
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
2020-05-2811.5311.7511.4311.550.35%-0.09%-0.85%7,439,20085,999,000173%11.560.30%11.60-0.36%11.61-0.40%11.65-0.26%-0.26%
除权分界线,2020年05月28日,10股派1.200元(以下数据已经复权)
2020-05-2711.3911.6011.3911.510.00%-0.13%-1.45%2,871,40033,437,00069%11.530.20%11.640.11%11.65-0.16%11.68-0.07%-0.24%
2020-05-2611.5311.6611.4011.51-0.09%0.07%-1.51%4,228,90049,147,00093%11.50-0.23%11.62-0.34%11.67-0.27%11.69-0.22%-0.24%
2020-05-2511.5711.5911.3811.520.09%-0.08%-1.65%3,570,50041,594,00076%11.530.39%11.66-0.27%11.700.03%11.71-0.30%-0.22%
2020-05-2211.6311.6311.3811.51-0.86%0.23%-2.03%4,099,40047,570,00076%11.48-1.31%11.70-0.50%11.700.01%11.75-0.52%-0.20%
2020-05-2111.6311.7311.5711.61-0.34%-0.22%-1.69%3,184,70037,440,00053%11.640.10%11.750.33%11.70-0.03%11.81-0.34%-0.13%
2020-05-2011.7111.7111.4311.650.43%0.22%-1.68%3,677,90043,194,00055%11.62-0.16%11.720.38%11.700.00%11.85-0.63%-0.07%
2020-05-1911.5611.7211.5611.600.26%-0.36%-2.72%4,040,60047,526,00050%11.641.07%11.67-0.03%11.70-0.18%11.92-0.04%0.04%
2020-05-1811.4511.6111.2911.570.87%0.44%-3.01%3,991,80046,461,00044%11.520.10%11.67-0.21%11.72-0.46%11.93-0.13%0.07%
2020-05-1511.5311.7011.4111.47-1.21%-0.32%-3.97%5,565,00064,704,00058%11.51-0.97%11.70-0.59%11.78-0.79%11.94-0.05%0.12%
2020-05-1411.6411.7811.4911.61-0.26%-0.09%-2.85%6,090,40071,500,00064%11.620.15%11.77-0.46%11.87-0.52%11.95-0.06%0.20%
2020-05-1311.7111.7611.5111.64-0.77%0.32%-2.65%6,439,20075,489,00067%11.60-1.07%11.82-0.95%11.93-0.87%11.96-0.09%0.23%
2020-05-1211.7111.7911.6611.730.17%0.02%-1.99%5,713,10067,689,00060%11.73-0.16%11.94-0.48%12.040.08%11.97-0.09%0.29%
2020-05-1111.9211.9211.6311.71-1.35%-0.31%-2.25%10,467,200124,219,000108%11.75-1.62%11.99-1.01%12.03-0.13%11.98-0.03%0.35%
2020-05-0812.0312.0311.8611.87-0.50%-0.59%-0.94%9,713,900117,146,00098%11.940.03%12.110.43%12.040.28%11.980.19%0.43%
2020-05-0712.2412.2411.8211.93-1.65%-0.06%-0.25%9,820,800118,409,000103%11.94-1.01%12.060.23%12.010.25%11.960.28%0.45%
2020-05-0611.6712.1611.6612.132.71%0.59%1.70%16,764,000204,163,000179%12.062.31%12.031.22%11.980.82%11.930.45%0.49%
2020-04-3011.9712.0411.6011.810.25%0.20%-0.54%12,372,400147,321,000127%11.79-0.34%11.890.22%11.88-0.17%11.870.19%0.57%
2020-04-2911.7712.0011.6611.780.86%-0.40%-0.60%10,028,400119,809,000109%11.831.72%11.860.29%11.900.03%11.850.39%0.62%
2020-04-2811.6911.7911.4011.68-0.17%0.46%-1.06%5,727,10067,278,00055%11.63-0.73%11.83-0.76%11.900.01%11.810.76%0.74%
2020-04-2711.9211.9211.5811.70-1.10%-0.11%-0.14%5,955,00070,465,00052%11.71-0.48%11.92-0.18%11.900.24%11.720.21%0.75%
2020-04-2411.7511.9311.5911.830.17%0.51%1.19%7,230,00085,963,00066%11.77-1.04%11.940.24%11.87-0.01%11.690.53%0.75%
2020-04-2311.9412.1111.7311.81-0.34%-0.71%1.56%7,853,80094,358,00072%11.890.73%11.910.74%11.870.45%11.630.56%0.71%
2020-04-2211.6311.8911.5911.852.24%0.36%2.47%13,869,600165,437,000130%11.811.53%11.830.10%11.820.63%11.560.69%0.68%
2020-04-2111.5911.7811.3811.590.09%-0.34%0.91%6,213,20073,005,00063%11.630.28%11.810.24%11.741.12%11.490.40%0.64%
2020-04-2011.8711.8711.5011.58-1.78%-0.16%1.23%9,087,700106,491,00091%11.60-1.37%11.790.32%11.610.35%11.440.70%0.67%
2020-04-1711.5811.9311.4311.792.70%0.26%3.79%18,986,500225,542,000188%11.762.27%11.752.35%11.571.64%11.361.30%0.68%
2020-04-1611.4711.7411.4011.48-1.12%-0.16%2.37%6,984,10081,141,00079%11.50-0.44%11.480.46%11.390.69%11.210.65%0.58%
2020-04-1511.4311.8011.2011.613.75%0.53%4.20%20,623,900240,666,000237%11.554.38%11.432.76%11.312.20%11.141.57%0.53%
2020-04-1411.1311.2310.9411.190.00%1.14%2.01%16,860,900188,576,000206%11.060.35%11.121.18%11.070.59%10.970.89%0.44%