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:
瑞泰科技( 002066.SZ 深证)
板块 :非金属矿物制品_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
2019-09-178.298.347.988.05-2.90%-0.67%-1.36%2,747,80022,268,000121%8.10-2.43%8.22-0.80%8.23-0.26%8.160.18%0.33%
2019-09-168.298.398.268.290.12%-0.19%1.77%2,098,60017,430,00098%8.310.23%8.280.34%8.250.43%8.150.52%0.33%
2019-09-128.228.358.218.280.73%-0.08%2.17%1,774,20014,702,00084%8.290.49%8.260.44%8.210.34%8.100.33%0.30%
2019-09-118.298.318.218.22-0.72%-0.33%1.77%1,449,70011,956,00068%8.250.12%8.220.42%8.180.42%8.080.30%0.31%
2019-09-108.198.318.188.280.61%0.52%2.82%2,598,30021,402,000116%8.240.60%8.190.39%8.150.59%8.050.41%0.32%
2019-09-098.158.238.138.231.48%0.51%2.62%2,779,10022,755,000128%8.191.05%8.150.64%8.100.68%8.020.48%0.31%
2019-09-068.138.178.048.110.00%0.09%1.60%1,702,50013,795,00084%8.10-0.58%8.100.40%8.050.53%7.980.23%0.28%
2019-09-058.128.208.108.110.25%-0.49%1.83%2,970,90024,213,000149%8.151.48%8.071.07%8.010.62%7.960.48%0.29%
2019-09-047.978.097.938.091.13%0.73%2.07%2,130,80017,113,000113%8.030.43%7.980.74%7.960.16%7.930.24%0.25%
2019-09-037.968.077.938.000.63%0.04%1.18%2,245,40017,957,000123%8.001.02%7.930.16%7.940.23%7.910.17%0.24%
2019-09-027.767.997.757.952.58%0.43%0.71%1,965,00015,555,000104%7.920.85%7.91-0.27%7.930.23%7.890.18%0.27%
2019-08-307.958.017.707.75-2.39%-1.26%-1.65%1,917,30015,049,00098%7.85-1.54%7.93-0.24%7.91-0.08%7.880.14%0.23%
2019-08-298.018.057.917.94-0.75%-0.40%0.90%1,911,60015,240,000103%7.970.09%7.950.61%7.910.27%7.870.47%0.15%
2019-08-287.928.047.878.001.27%0.44%2.15%2,635,50020,992,000146%7.970.71%7.900.59%7.890.46%7.830.37%0.02%
2019-08-277.858.007.827.901.41%-0.11%1.24%1,768,00013,983,000104%7.911.89%7.860.22%7.86-0.03%7.800.31%-0.12%
2019-08-267.707.847.667.79-1.14%0.36%0.14%1,185,9009,205,00071%7.76-1.41%7.84-0.24%7.860.04%7.780.17%-0.28%
2019-08-237.877.927.827.88-0.13%0.09%1.47%1,593,00012,542,00097%7.870.08%7.86-0.17%7.860.35%7.770.34%-0.40%
2019-08-227.837.927.827.890.90%0.29%1.94%1,593,60012,537,00097%7.870.36%7.870.32%7.830.67%7.740.16%-0.54%
2019-08-217.827.897.807.82-0.51%-0.24%1.19%1,551,40012,161,00093%7.84-0.72%7.850.41%7.780.21%7.730.12%-0.66%
2019-08-207.878.017.827.86-0.13%-0.46%1.83%2,772,20021,889,000170%7.901.27%7.821.60%7.760.88%7.720.47%-0.76%
2019-08-197.707.877.667.872.74%0.94%2.43%2,366,30018,451,000144%7.801.55%7.690.54%7.690.76%7.68-0.21%-0.93%
2019-08-167.627.737.607.660.26%-0.23%-0.51%1,299,5009,977,00082%7.681.84%7.650.20%7.630.16%7.70-0.67%-0.95%
2019-08-157.587.657.457.64-0.78%1.34%-1.43%1,482,60011,178,00086%7.54-2.61%7.64-0.25%7.62-0.57%7.75-0.90%-0.98%
2019-08-147.757.797.687.700.00%-0.53%-1.55%1,509,30011,683,00088%7.741.47%7.660.63%7.670.01%7.82-0.98%-0.98%
2019-08-137.607.717.527.700.79%0.93%-2.51%1,232,4009,402,00068%7.630.70%7.61-0.56%7.67-0.13%7.90-1.29%-1.03%
2019-08-127.637.657.507.641.60%0.84%-4.51%1,210,2009,169,00061%7.58-0.53%7.65-0.60%7.68-0.96%8.00-1.03%-1.01%
2019-08-097.777.787.487.52-2.46%-1.26%-6.98%1,641,60012,502,00078%7.62-1.58%7.70-0.20%7.75-1.22%8.08-1.05%-0.93%
2019-08-087.707.797.707.710.13%-0.36%-5.63%1,704,60013,190,00079%7.74-0.05%7.71-1.01%7.85-1.20%8.17-1.02%-0.83%
2019-08-077.737.807.677.700.00%-0.54%-6.71%1,418,30010,980,00064%7.740.78%7.79-1.33%7.94-1.53%8.25-0.94%-0.74%
2019-08-067.907.907.487.700.00%0.23%-7.59%2,797,10021,486,000118%7.68-4.80%7.90-2.88%8.06-2.74%8.33-1.21%-0.68%