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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-084245.7206.031%1
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
2019-10-225.145.195.105.170.19%0.00%0.00%8,599,70044,250,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-215.365.365.075.16-3.01%0.00%0.00%12,302,90063,250,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-185.505.605.225.32-4.49%-1.32%-0.69%20,976,300113,078,000193%5.39-1.06%5.400.11%5.400.07%5.360.32%-0.18%
2019-10-175.215.585.185.577.53%2.22%4.31%26,199,400142,768,000275%5.453.83%5.401.07%5.390.90%5.341.08%-0.27%
2019-10-165.335.365.165.18-2.63%-1.30%-1.95%6,624,20034,763,00080%5.25-1.48%5.34-0.60%5.340.04%5.28-0.13%-0.46%
2019-10-155.405.445.285.32-1.85%-0.13%0.57%5,923,20031,551,00069%5.33-1.53%5.370.00%5.340.24%5.29-0.36%-0.55%
2019-10-145.425.475.355.420.74%0.18%2.09%9,585,70051,859,000108%5.410.95%5.370.96%5.330.78%5.31-0.02%-0.45%
2019-10-115.355.445.265.380.19%0.39%1.32%10,282,70055,108,000117%5.360.45%5.320.74%5.290.51%5.31-0.39%-0.41%
2019-10-105.295.375.295.370.75%0.66%0.73%7,062,50037,677,00078%5.341.48%5.280.76%5.260.67%5.33-0.52%-0.31%
2019-10-095.235.335.155.332.11%1.39%-0.54%7,984,20041,973,00077%5.260.06%5.240.02%5.23-0.32%5.36-0.17%-0.20%
2019-10-085.215.305.175.221.36%-0.65%-2.76%7,137,10037,498,00067%5.250.85%5.240.58%5.24-0.93%5.37-0.39%-0.14%
2019-09-305.265.345.135.15-1.90%-1.15%-4.43%7,182,00037,417,00058%5.21-0.80%5.21-0.72%5.29-0.66%5.39-1.17%-0.01%
2019-09-275.155.345.115.252.94%-0.04%-3.72%9,075,10047,659,00065%5.251.45%5.25-1.39%5.33-1.04%5.45-0.64%0.05%
2019-09-265.275.305.105.10-3.23%-1.49%-7.07%11,294,70058,478,00073%5.18-2.65%5.32-1.65%5.38-1.36%5.49-0.80%0.18%
2019-09-255.425.445.245.27-3.66%-0.90%-4.74%10,721,30057,021,00065%5.32-3.27%5.41-1.33%5.46-0.15%5.53-1.06%0.35%
2019-09-245.485.555.465.47-0.91%-0.51%-2.16%9,541,80052,459,00048%5.501.25%5.48-0.04%5.470.18%5.590.65%0.58%
2019-09-235.545.545.365.52-0.36%1.66%-0.63%8,271,30044,910,00037%5.43-1.45%5.490.38%5.46-1.29%5.560.42%0.54%
2019-09-205.525.565.475.540.36%0.54%0.14%11,827,20065,173,00052%5.510.26%5.470.35%5.53-0.36%5.530.60%0.50%
2019-09-195.405.585.395.523.18%0.44%0.38%17,482,20096,082,00073%5.502.42%5.45-1.68%5.55-0.54%5.500.59%0.45%
2019-09-185.365.435.315.35-0.37%-0.30%-2.14%10,835,70058,143,00043%5.37-1.49%5.54-0.91%5.58-1.21%5.470.44%0.39%
2019-09-175.605.625.315.37-5.29%-1.41%-1.34%22,491,000122,500,00082%5.45-4.71%5.59-1.10%5.640.73%5.440.87%0.37%
2019-09-165.705.835.575.67-0.35%-0.80%5.08%22,268,800127,293,00080%5.721.93%5.65-0.39%5.601.21%5.40-0.61%0.27%
2019-09-125.625.755.495.691.79%1.46%4.81%21,021,300117,894,00061%5.61-0.43%5.671.72%5.541.26%5.430.65%1.10%
2019-09-115.715.755.555.59-2.61%-0.75%3.63%24,070,500135,564,00068%5.63-1.61%5.581.51%5.471.41%5.390.94%1.64%
2019-09-105.455.945.385.745.90%0.28%7.41%47,601,000272,472,000138%5.727.70%5.504.75%5.392.90%5.341.25%2.11%
2019-09-095.235.485.165.424.43%1.98%2.69%31,359,100166,660,00097%5.322.43%5.251.10%5.240.93%5.280.23%2.02%
2019-09-065.175.255.145.190.39%0.02%-1.44%17,015,90088,300,00056%5.19-0.17%5.19-0.61%5.19-3.10%5.270.06%2.02%
2019-09-055.275.295.105.17-0.58%-0.54%-1.77%24,745,900128,641,00087%5.200.35%5.220.62%5.360.21%5.260.04%2.05%
2019-09-045.215.265.115.20-1.89%0.39%-1.16%24,729,900128,089,00094%5.18-1.60%5.19-4.07%5.350.64%5.260.02%2.09%
2019-09-035.115.385.085.300.00%0.68%0.76%36,863,800194,055,000156%5.262.55%5.410.33%5.310.11%5.260.31%2.12%