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:
榕基软件( 002474.SZ 深证)
板块 :计算机应用服务   
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
2022-09-305.475.635.425.501.66%-0.05%-2.26%8,791,20048,380,000107%5.500.94%5.470.07%5.48-1.12%5.63-0.69%-0.81%
2022-09-295.435.605.345.410.74%-0.77%-4.52%7,784,90042,445,00097%5.45-0.17%5.47-0.09%5.54-2.19%5.67-0.88%-0.75%
2022-09-285.615.625.365.37-3.42%-1.67%-6.05%6,110,00033,367,00076%5.46-0.64%5.48-1.93%5.66-0.44%5.72-0.66%-0.66%
2022-09-275.415.585.405.563.73%1.16%-3.37%7,381,80040,573,00094%5.500.55%5.58-2.75%5.69-0.56%5.75-0.88%-0.59%
2022-09-265.625.695.365.36-5.13%-1.94%-7.67%9,437,70051,590,000122%5.47-5.15%5.74-1.22%5.72-0.94%5.81-1.09%-0.46%
2022-09-235.835.935.655.65-3.75%-1.96%-3.73%9,605,30055,358,000138%5.76-2.75%5.810.14%5.77-0.53%5.87-0.59%-0.34%
2022-09-225.686.205.665.872.44%-0.94%-0.58%12,817,20075,954,000203%5.934.94%5.802.33%5.810.19%5.90-0.47%-0.26%
2022-09-215.655.815.505.731.24%1.47%-3.41%6,061,30034,231,000100%5.65-0.34%5.67-1.72%5.79-1.06%5.93-1.33%-0.23%
2022-09-205.625.775.625.660.53%-0.11%-5.85%4,472,20025,339,00067%5.67-0.49%5.77-1.62%5.86-1.13%6.01-0.89%-0.13%
2022-09-195.905.915.605.63-3.92%-1.12%-7.19%7,541,10042,941,000102%5.69-4.30%5.87-1.82%5.92-1.42%6.07-0.62%-0.13%
2022-09-165.926.045.855.86-1.51%-1.51%-4.00%5,801,40034,521,00082%5.95-0.50%5.98-0.68%6.01-0.56%6.10-0.03%-0.13%
2022-09-156.076.095.855.95-1.33%-0.50%-2.55%6,987,60041,787,00099%5.98-0.30%6.02-0.46%6.04-0.82%6.110.00%-0.17%
2022-09-146.026.045.946.03-0.33%0.53%-1.24%4,626,20027,749,00065%6.00-1.32%6.04-0.66%6.09-0.99%6.110.03%-0.21%
2022-09-136.116.146.026.05-0.17%-0.46%-0.88%5,343,00032,477,00074%6.080.45%6.08-0.62%6.15-0.39%6.100.41%-0.26%
2022-09-096.086.116.006.06-0.33%0.15%-0.31%4,824,00029,189,00064%6.05-1.18%6.12-1.15%6.180.15%6.080.10%-0.38%
2022-09-086.166.196.086.08-1.62%-0.70%0.12%4,774,30029,235,00063%6.12-0.75%6.19-0.23%6.170.36%6.070.17%-0.46%
2022-09-076.216.246.126.18-0.64%0.18%1.93%7,212,30044,491,00092%6.17-1.15%6.210.52%6.150.51%6.06-0.12%-0.55%
2022-09-066.286.326.176.220.00%-0.34%2.47%10,450,10065,224,000125%6.240.68%6.181.25%6.120.86%6.07-0.31%-0.62%
2022-09-056.106.306.046.222.30%0.34%2.15%11,620,70072,034,000134%6.202.62%6.101.58%6.061.54%6.09-0.94%-0.60%
2022-09-025.896.105.896.082.70%0.65%-1.09%7,304,70044,130,00070%6.041.22%6.000.20%5.970.19%6.15-0.57%-0.51%
2022-09-015.886.075.885.92-0.17%-0.80%-4.24%5,693,60033,979,00052%5.97-0.45%5.990.72%5.96-0.15%6.18-0.44%-0.41%
2022-08-316.026.145.905.93-1.33%-1.08%-4.49%7,788,90046,695,00070%6.00-0.23%5.950.07%5.97-0.95%6.21-0.48%-0.33%
2022-08-305.976.135.946.010.67%0.02%-3.67%6,742,70040,517,00061%6.012.68%5.95-0.05%6.03-1.38%6.24-0.46%-0.23%
2022-08-295.785.985.675.970.84%2.02%-4.75%7,880,30046,115,00068%5.85-2.30%5.95-2.14%6.11-2.10%6.27-0.74%-0.13%
2022-08-265.986.085.905.92-1.00%-1.17%-6.25%6,534,60039,142,00055%5.99-0.27%6.08-1.83%6.24-0.81%6.32-0.69%-0.03%
2022-08-256.076.185.925.98-1.64%-0.43%-5.96%8,409,60050,507,00067%6.01-2.63%6.19-1.89%6.29-0.74%6.36-0.78%0.08%
2022-08-246.276.386.076.08-3.34%-1.43%-5.13%13,237,20081,641,000101%6.17-2.65%6.31-1.04%6.34-0.71%6.41-0.79%0.22%
2022-08-236.286.416.236.29-0.94%-0.73%-2.63%12,977,50082,228,00094%6.34-0.52%6.38-0.27%6.38-0.25%6.46-0.11%0.39%
2022-08-226.616.696.256.35-1.40%-0.30%-1.81%25,934,700165,187,000179%6.37-1.26%6.39-0.50%6.40-0.45%6.47-0.05%0.47%
2022-08-196.456.526.406.440.00%-0.16%-0.46%9,306,70060,024,00071%6.450.73%6.430.17%6.43-0.45%6.470.42%0.51%