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:
海南瑞泽( 002596.SZ 深证)
板块 :建筑材料   令家反腐概念   资产重组   
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
2020-07-036.966.966.796.890.29%0.12%1.38%39,303,500270,475,000145%6.881.01%6.820.99%6.760.51%6.80-0.04%-0.72%
2020-07-026.686.886.666.872.69%0.84%1.04%38,606,200263,031,000145%6.811.54%6.751.22%6.730.00%6.80-0.38%-0.95%
2020-07-016.656.786.646.690.45%-0.30%-1.98%24,033,700161,270,00091%6.710.49%6.67-0.28%6.73-0.37%6.83-0.64%-1.49%
2020-06-306.586.756.576.661.83%-0.25%-3.04%22,450,700149,897,00080%6.680.94%6.69-0.92%6.75-0.53%6.87-0.42%-1.52%
2020-06-296.706.756.536.54-2.53%-1.13%-5.19%23,716,200156,872,00079%6.62-2.26%6.75-1.01%6.79-0.69%6.90-0.88%-1.56%
2020-06-246.856.866.716.71-2.33%-0.86%-3.58%23,473,000158,874,00075%6.77-0.94%6.82-0.47%6.84-0.50%6.96-0.59%-1.51%
2020-06-236.846.926.726.870.44%0.56%-1.86%32,058,000219,036,000102%6.83-0.22%6.85-0.15%6.87-0.67%7.00-0.95%-1.47%
2020-06-226.856.906.816.84-0.44%-0.10%-3.21%22,427,900153,557,00064%6.85-0.38%6.86-0.48%6.92-0.76%7.07-1.53%-1.42%
2020-06-196.896.946.836.870.15%-0.04%-4.28%22,926,100157,578,00057%6.870.22%6.89-0.76%6.97-0.17%7.18-0.66%-1.29%
2020-06-186.906.936.836.86-1.01%0.03%-5.05%24,562,100168,450,00057%6.86-1.05%6.95-1.04%6.98-0.95%7.23-1.15%-1.21%
2020-06-177.057.056.876.93-1.70%-0.01%-5.19%31,793,200220,356,00066%6.93-1.38%7.02-0.10%7.05-0.75%7.31-2.33%-1.11%
2020-06-167.037.106.957.050.57%0.31%-5.79%31,600,100222,081,00053%7.03-0.87%7.03-0.86%7.10-0.91%7.48-5.76%-0.86%
2020-06-157.007.206.977.01-0.43%-1.13%-11.71%34,617,400245,446,00039%7.091.77%7.09-0.56%7.17-1.89%7.94-0.90%0.17%
2020-06-126.927.096.807.04-1.40%1.05%-12.13%40,434,100281,689,00042%6.97-3.36%7.13-1.71%7.30-1.12%8.01-0.85%0.42%
2020-06-117.237.337.127.14-1.38%-0.96%-11.64%37,910,700273,300,00039%7.21-0.51%7.25-2.17%7.39-1.15%8.08-0.37%0.69%
2020-06-107.237.347.197.24-0.55%-0.08%-10.74%27,453,000198,917,00028%7.25-0.43%7.41-0.47%7.47-2.35%8.11-0.20%0.82%
2020-06-097.517.517.187.28-3.45%0.04%-10.42%61,378,700446,678,00060%7.28-4.12%7.45-1.61%7.65-6.80%8.13-0.48%0.97%
2020-06-087.457.787.437.542.03%-0.66%-7.67%71,411,400542,021,00074%7.591.91%7.57-2.50%8.21-1.08%8.17-0.23%1.07%
2020-06-057.437.617.357.39-1.34%-0.78%-9.71%47,107,900350,870,00049%7.45-2.32%7.76-7.45%8.30-0.69%8.190.17%1.16%
2020-06-047.707.867.477.49-2.98%-1.77%-8.33%72,890,800555,771,00077%7.63-4.09%8.39-1.27%8.36-0.68%8.17-0.18%1.18%
2020-06-038.068.237.727.72-8.96%-2.89%-5.69%132,343,4001,052,097,000153%7.95-10.04%8.50-1.50%8.42-0.73%8.190.17%1.24%
2020-06-029.209.308.438.480.00%-4.04%3.77%251,514,9002,222,754,000360%8.846.27%8.625.21%8.484.89%8.174.56%1.28%
2020-06-018.218.598.118.482.29%1.97%8.50%79,088,500657,663,000161%8.320.96%8.201.56%8.081.78%7.821.65%0.85%
2020-05-298.038.457.968.293.50%0.64%7.82%75,889,900625,108,000171%8.243.74%8.072.28%7.942.73%7.691.77%0.75%
2020-05-288.108.147.698.01-0.74%0.88%6.02%48,346,000383,879,000119%7.94-0.48%7.891.21%7.731.11%7.560.92%0.65%
2020-05-277.658.497.578.074.26%1.15%7.80%66,992,500534,498,000176%7.983.77%7.803.31%7.652.12%7.491.30%0.58%
2020-05-267.507.827.427.742.79%0.68%4.74%40,749,600313,272,000111%7.690.76%7.550.94%7.490.92%7.390.61%0.47%
2020-05-257.617.827.487.53-1.95%-1.31%2.52%46,038,400351,274,000131%7.633.32%7.481.23%7.421.24%7.350.59%0.39%
2020-05-227.347.696.987.685.35%3.99%5.18%59,031,200435,973,000171%7.39-0.61%7.390.55%7.330.73%7.300.36%0.33%
2020-05-217.437.707.237.290.00%-1.88%0.19%36,279,300269,553,000117%7.431.01%7.351.23%7.280.64%7.280.47%0.28%