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:
广汇物流( 600603.SH 上证)
板块 :房地产_h   本月解禁   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
2019-06-28693.0000.560%
2019-06-28668.4000.540%
2019-07-08668.4000.533%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
2019-06-194.534.574.484.490.90%-0.42%-5.69%4,040,70018,221,00063%4.511.17%4.48-0.13%4.53-3.41%4.76-0.21%0.04%
2019-06-184.454.494.434.45-0.22%-0.16%-6.73%2,119,9009,448,00030%4.460.07%4.49-1.25%4.69-1.97%4.77-0.85%0.07%
2019-06-174.444.494.424.460.45%0.13%-7.32%2,144,2009,550,00024%4.45-1.33%4.55-3.97%4.78-0.79%4.81-0.08%0.40%
2019-06-144.564.604.444.44-3.48%-1.64%-7.81%5,604,50025,297,00063%4.51-1.70%4.73-2.69%4.82-0.64%4.82-0.33%0.37%
2019-06-134.694.694.544.60-2.13%0.17%-4.80%7,970,60036,604,00096%4.59-1.92%4.86-1.62%4.85-0.78%4.83-0.43%0.36%
除权分界线,2019年06月13日,10股派3.000元(以下数据已经复权)
2019-06-124.724.734.614.70-0.63%0.38%-3.15%9,462,90047,146,000132%4.680.41%4.941.15%4.891.28%4.850.58%0.37%
2019-06-114.624.744.564.731.72%1.44%-1.97%10,484,50052,035,000158%4.661.77%4.891.73%4.83-0.10%4.830.79%0.31%
2019-06-104.464.674.444.654.49%1.48%-2.86%9,013,70044,008,000149%4.583.22%4.811.63%4.830.50%4.790.57%0.19%
2019-06-064.474.484.414.451.14%0.25%-6.51%4,951,10023,461,00089%4.440.29%4.73-2.21%4.810.04%4.760.25%0.09%
2019-06-054.444.484.394.40-0.45%-0.59%-7.33%4,677,30022,104,00085%4.430.05%4.840.00%4.81-0.04%4.750.15%0.04%
2019-06-044.464.544.374.42-2.64%-0.09%-6.77%9,169,70043,314,000170%4.42-4.28%4.84-0.47%4.81-0.23%4.740.04%0.01%
2019-06-034.374.804.374.544.61%-1.77%-4.20%17,835,50087,780,000384%4.626.16%4.864.41%4.823.59%4.742.44%-0.01%
2019-05-314.334.394.304.340.23%-0.32%-6.18%2,969,10013,818,00085%4.350.65%4.65-0.41%4.650.39%4.63-0.37%-0.31%
2019-05-304.364.364.304.33-0.92%0.09%-6.74%2,241,30010,369,00059%4.33-1.19%4.670.28%4.640.33%4.64-0.45%-0.34%
2019-05-294.364.414.334.370.23%-0.18%-6.30%2,356,70011,025,00059%4.38-0.36%4.660.65%4.620.11%4.66-0.28%-0.35%
2019-05-284.374.444.344.360.00%-0.77%-6.78%4,189,00019,662,00099%4.391.83%4.631.07%4.620.13%4.68-0.04%-0.40%
2019-05-274.274.384.234.362.35%1.04%-6.82%4,259,50019,656,000102%4.321.53%4.58-0.13%4.610.15%4.68-0.40%-0.54%
2019-05-244.234.284.204.260.71%0.24%-9.32%2,698,00012,277,00060%4.25-0.31%4.59-0.76%4.60-0.99%4.70-0.42%-0.68%
2019-05-234.314.324.234.23-1.63%-0.77%-10.34%3,869,00017,656,00079%4.26-1.62%4.62-0.15%4.65-1.04%4.72-0.28%-0.80%
2019-05-224.384.404.284.30-1.60%-0.76%-9.11%4,015,70018,603,00084%4.33-0.82%4.63-1.05%4.70-0.64%4.73-0.17%-1.01%
2019-05-214.314.414.284.371.16%0.02%-7.79%3,792,10017,704,00079%4.371.89%4.68-1.02%4.73-0.17%4.74-0.13%-1.12%
2019-05-204.364.394.234.32-1.14%0.75%-8.96%4,450,10020,417,00086%4.29-3.81%4.73-1.25%4.74-0.73%4.75-0.52%-1.22%
2019-05-174.554.554.354.37-3.74%-1.97%-8.39%5,379,30025,593,00097%4.46-1.37%4.790.15%4.77-0.13%4.77-0.67%-1.32%
2019-05-164.544.564.484.540.44%0.44%-5.46%4,507,30021,725,00081%4.520.80%4.780.36%4.780.34%4.80-0.56%-1.32%
2019-05-154.454.534.424.522.96%0.80%-6.40%4,877,40023,332,00083%4.481.59%4.76-0.04%4.760.25%4.83-0.82%-1.35%
2019-05-144.374.464.374.39-1.79%-0.54%-9.84%3,310,90015,607,00052%4.41-1.21%4.760.00%4.75-0.08%4.87-1.46%-1.33%
2019-05-134.494.514.424.47-1.32%0.04%-9.53%6,164,70029,392,00086%4.47-0.29%4.760.27%4.75-0.36%4.94-1.73%-1.26%
2019-05-104.424.544.334.532.72%1.09%-9.90%6,927,00033,120,00090%4.481.61%4.750.38%4.77-1.12%5.03-1.64%-1.14%
2019-05-094.414.434.384.410.00%0.00%-13.73%2,877,80013,555,00035%4.41-0.38%4.73-0.88%4.82-1.11%5.11-2.42%-1.01%
2019-05-084.374.494.314.410.00%-0.38%-15.82%4,765,40022,527,00048%4.43-0.41%4.77-1.75%4.88-1.40%5.24-1.26%-0.79%