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
2021-01-154.945.254.915.134.48%0.16%1.00%25,016,000128,143,000185%5.124.72%4.982.09%4.981.10%5.080.02%-0.37%
2021-01-144.844.984.784.912.51%0.39%-3.31%12,851,30062,861,000101%4.891.47%4.88-0.59%4.93-0.77%5.08-0.35%-0.47%
2021-01-134.964.974.764.79-3.43%-0.62%-6.00%14,094,10067,929,000104%4.82-2.71%4.91-1.66%4.96-1.59%5.10-0.88%-0.57%
2021-01-124.985.014.924.96-0.40%0.12%-3.52%10,132,00050,195,00075%4.95-0.68%4.99-0.68%5.04-1.33%5.14-0.18%-0.59%
2021-01-115.075.074.954.98-1.78%-0.16%-3.30%10,490,20052,324,00077%4.99-1.13%5.03-1.22%5.11-1.56%5.15-0.27%-0.67%
2021-01-085.015.104.955.071.00%0.50%-1.82%8,442,80042,590,00060%5.050.02%5.09-1.41%5.19-0.27%5.16-0.39%-0.77%
2021-01-075.175.184.995.02-2.90%-0.48%-3.16%14,788,20074,597,000104%5.04-2.81%5.16-2.24%5.210.04%5.18-0.58%-0.81%
2021-01-065.275.295.155.17-1.90%-0.39%-0.84%10,183,20052,855,00074%5.19-1.67%5.280.17%5.21-0.10%5.21-0.52%-0.91%
2021-01-055.335.355.235.27-1.31%-0.15%0.55%12,577,50066,381,00088%5.28-1.05%5.271.58%5.210.60%5.24-0.36%-1.01%
2021-01-045.245.485.235.342.69%0.11%1.52%17,113,20091,285,000123%5.333.27%5.190.86%5.180.76%5.26-0.25%-1.12%
2020-12-315.105.235.085.202.36%0.68%-1.38%11,083,00057,244,00081%5.171.83%5.150.37%5.14-0.45%5.27-0.90%-1.16%
2020-12-305.195.274.965.08-2.50%0.16%-4.53%18,916,70095,946,000129%5.07-2.80%5.13-0.72%5.16-1.13%5.32-1.37%-1.18%
2020-12-295.065.355.065.213.37%-0.15%-3.43%16,038,10083,687,000118%5.222.58%5.16-0.44%5.22-1.01%5.40-1.06%-1.12%
2020-12-285.185.185.045.04-3.08%-0.92%-7.57%12,201,80062,076,00088%5.09-1.51%5.19-1.54%5.28-1.49%5.45-1.03%-1.06%
2020-12-255.285.285.095.20-2.07%0.68%-5.63%14,770,40076,296,000112%5.17-3.35%5.27-1.96%5.36-1.49%5.51-1.24%-0.98%
2020-12-245.315.435.275.310.00%-0.64%-4.82%9,561,30051,096,00077%5.340.47%5.37-0.98%5.44-0.95%5.58-0.82%-0.89%
2020-12-235.395.415.245.31-1.30%-0.17%-5.60%14,480,40077,017,000115%5.32-2.17%5.43-1.51%5.49-1.58%5.63-1.54%-0.83%
2020-12-225.525.525.385.38-3.06%-1.05%-5.83%16,221,00088,187,000130%5.44-2.12%5.51-1.22%5.58-1.26%5.71-1.48%-0.71%
2020-12-215.545.635.465.550.36%-0.09%-4.29%10,374,10057,630,00086%5.56-0.43%5.58-1.15%5.65-0.69%5.80-1.48%-0.59%
2020-12-185.585.645.525.53-1.43%-0.88%-6.05%9,317,10051,982,00069%5.58-0.16%5.64-0.76%5.69-0.70%5.89-0.68%-0.42%
2020-12-175.695.715.505.61-2.09%0.39%-5.33%17,105,40095,580,000126%5.59-3.21%5.68-1.53%5.73-1.40%5.93-1.09%-0.34%
2020-12-165.765.855.715.73-1.38%-0.74%-4.36%11,261,60065,010,00085%5.770.72%5.77-0.26%5.81-1.17%5.99-0.76%-0.22%
2020-12-155.875.875.665.81-1.02%1.36%-3.76%13,843,60079,355,00095%5.73-2.17%5.79-1.28%5.88-1.69%6.04-0.51%-0.12%
2020-12-145.835.925.795.870.86%0.19%-3.26%6,146,60036,015,00042%5.860.71%5.86-1.26%5.98-1.29%6.07-0.20%-0.06%
2020-12-115.885.925.765.82-1.02%0.03%-4.28%10,118,00058,866,00065%5.82-1.54%5.94-1.74%6.06-0.66%6.08-0.33%-0.02%
2020-12-105.975.995.865.88-1.34%-0.49%-3.61%9,710,90057,377,00062%5.91-2.17%6.04-1.48%6.10-0.33%6.10-0.23%0.04%
2020-12-096.156.175.955.96-2.93%-1.32%-2.52%14,501,60087,594,00090%6.04-1.77%6.13-0.34%6.12-0.42%6.11-0.31%0.11%
2020-12-086.186.206.106.14-1.29%-0.15%0.11%12,169,20074,830,00074%6.15-0.60%6.150.39%6.140.29%6.13-0.33%0.21%
2020-12-076.086.246.086.222.47%0.55%1.09%22,062,300136,470,000123%6.191.53%6.130.18%6.120.33%6.150.23%0.33%
2020-12-046.076.136.046.070.00%-0.38%-1.12%10,582,10064,476,00056%6.090.28%6.120.26%6.100.00%6.140.11%0.36%