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:
广东榕泰( 600589.SH 上证)
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
2019-07-164.854.894.794.87-0.20%0.43%1.44%5,102,80024,745,000124%4.850.52%4.810.92%4.780.78%4.80-0.44%-0.29%
2019-07-154.704.904.674.883.61%1.16%1.20%7,353,50035,476,000172%4.822.53%4.771.79%4.740.87%4.82-0.76%-0.21%
2019-07-124.654.734.654.710.86%0.11%-3.07%2,975,40014,000,00064%4.710.79%4.680.32%4.70-0.91%4.86-0.27%-0.09%
2019-07-114.654.704.634.670.65%0.04%-4.15%2,492,10011,633,00051%4.670.09%4.67-0.85%4.74-0.90%4.87-0.51%-0.05%
2019-07-104.664.704.634.64-0.64%-0.51%-5.25%1,869,8008,721,00035%4.660.32%4.71-1.34%4.79-0.75%4.90-0.24%0.02%
除权分界线,2019年07月10日,10股派0.200元(以下数据已经复权)
2019-07-094.664.684.624.670.43%0.45%-4.87%2,477,50011,568,00043%4.65-1.46%4.77-1.06%4.82-1.13%4.91-0.18%0.07%
2019-07-084.854.864.654.65-4.91%-1.44%-5.45%5,619,60026,627,00094%4.72-3.18%4.82-1.29%4.88-1.34%4.92-0.45%0.12%
2019-07-054.894.914.844.890.20%0.35%-1.01%3,629,70017,759,00063%4.870.54%4.89-0.75%4.940.04%4.94-0.18%0.21%
2019-07-044.884.894.814.880.00%0.68%-1.39%4,878,80023,746,00078%4.85-0.60%4.92-0.97%4.94-0.40%4.950.00%0.32%
2019-07-034.954.954.844.88-1.41%0.08%-1.39%4,950,90024,242,00075%4.88-1.75%4.970.00%4.96-0.14%4.950.10%0.36%
2019-07-025.015.014.924.95-1.20%-0.26%0.12%6,433,30032,054,00096%4.96-0.38%4.970.02%4.970.34%4.940.37%0.37%
2019-07-014.935.024.915.013.30%0.56%1.71%9,006,00045,046,000137%4.982.30%4.970.49%4.950.28%4.930.47%0.31%
2019-06-284.974.974.804.85-2.41%-0.41%-1.08%4,661,00022,793,00073%4.87-1.82%4.950.06%4.94-0.42%4.900.10%0.22%
2019-06-274.885.014.884.971.22%0.20%1.47%6,844,90034,089,000111%4.960.67%4.940.18%4.960.43%4.900.25%0.18%
2019-06-264.944.964.874.91-0.61%-0.35%0.49%5,243,20025,936,00088%4.931.07%4.93-0.40%4.940.33%4.890.21%0.10%
2019-06-254.964.974.804.94-0.40%1.33%1.31%5,972,50029,233,000100%4.88-1.36%4.950.12%4.920.39%4.880.31%0.03%
2019-06-244.985.004.894.96-0.40%0.36%2.04%5,226,70025,935,00088%4.94-0.58%4.950.57%4.900.53%4.860.52%-0.05%
2019-06-214.935.014.934.981.01%0.18%2.98%7,777,60038,816,000136%4.971.87%4.921.28%4.880.74%4.840.83%-0.12%
2019-06-204.824.954.784.932.07%1.02%2.79%8,937,10043,788,000164%4.880.79%4.860.85%4.840.35%4.800.44%-0.23%
2019-06-194.834.884.814.831.68%-0.25%1.15%6,878,30033,441,000136%4.841.55%4.820.42%4.820.21%4.780.23%-0.31%
2019-06-184.854.864.694.75-1.66%-0.38%-0.29%6,168,20029,536,000124%4.770.02%4.80-0.48%4.810.21%4.76-0.29%-0.37%
2019-06-174.754.864.684.832.55%1.32%1.09%5,155,80024,683,00097%4.77-0.63%4.82-0.29%4.800.54%4.78-0.38%-0.33%
2019-06-144.864.894.684.71-3.09%-1.81%-1.79%4,286,00020,644,00081%4.80-0.87%4.830.60%4.780.80%4.80-0.35%-0.38%
2019-06-134.804.874.784.861.25%0.43%0.98%4,202,50020,420,00077%4.840.69%4.801.29%4.740.32%4.81-0.48%-0.44%
2019-06-124.794.854.774.80-0.21%-0.12%-0.74%5,053,50024,386,00087%4.811.56%4.741.43%4.720.15%4.84-0.58%-0.41%
2019-06-114.604.834.604.814.11%1.65%-1.11%6,425,60030,532,000103%4.732.91%4.680.09%4.72-0.80%4.86-0.45%-0.33%
2019-06-104.574.654.534.621.09%0.48%-5.44%3,817,10017,626,00057%4.60-0.07%4.67-1.16%4.76-1.21%4.89-0.20%-0.27%
2019-06-064.734.754.544.57-2.77%-0.67%-6.66%4,736,00021,883,00069%4.60-3.10%4.73-1.83%4.81-1.21%4.90-0.27%-0.23%
2019-06-054.784.794.694.70-0.42%-1.01%-4.26%4,697,90022,399,00067%4.75-0.36%4.82-1.15%4.87-0.98%4.91-0.37%-0.19%
2019-06-044.794.854.694.720.00%-0.94%-4.20%5,360,60025,649,00073%4.77-1.49%4.87-0.98%4.92-0.95%4.93-0.34%-0.10%