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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-04-303605.2203.124%2
2020-10-10143.9000.130%
2020-10-12164.7500.153%2
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
2020-02-186.546.726.456.641.84%0.93%3.70%43,959,100289,197,000102%6.582.19%6.460.62%6.48-0.11%6.402.58%0.08%
2020-02-176.286.536.266.524.32%1.27%4.45%34,938,900224,940,00075%6.441.61%6.42-0.53%6.49-1.32%6.240.29%-0.45%
2020-02-146.506.506.216.25-3.25%-1.36%0.42%33,151,900210,051,00076%6.34-2.19%6.46-1.45%6.58-0.17%6.22-1.11%-0.54%
2020-02-136.596.686.346.46-1.97%-0.28%2.64%43,701,700283,096,00095%6.48-1.11%6.55-1.93%6.590.97%6.29-0.51%-0.40%
2020-02-126.556.706.446.590.76%0.60%4.17%33,030,600216,385,00071%6.55-1.58%6.680.74%6.522.84%6.33-0.60%-0.34%
2020-02-116.786.856.526.54-2.82%-1.74%2.77%31,999,900212,980,00064%6.66-1.80%6.632.17%6.344.09%6.360.68%-0.29%
2020-02-106.487.006.426.733.22%-0.71%6.47%52,427,000355,342,00099%6.785.07%6.495.53%6.102.44%6.321.51%-0.46%
2020-02-076.466.586.346.520.77%1.07%4.71%46,242,900298,296,00082%6.452.85%6.155.47%5.95-1.88%6.23-0.05%-0.80%
2020-02-065.806.475.776.4710.03%3.16%3.85%60,002,500376,325,000105%6.277.86%5.833.19%6.06-1.41%6.23-0.46%-0.79%
2020-02-055.556.055.435.886.91%1.12%-6.06%63,086,000366,860,000106%5.825.77%5.65-7.13%6.15-3.65%6.26-1.53%-0.73%
2020-02-045.395.725.395.50-8.18%0.04%-13.47%75,643,200415,901,000124%5.50-8.21%6.09-10.14%6.38-2.86%6.36-2.74%-0.54%
2020-02-035.995.995.995.99-10.06%0.00%-8.34%3,851,20023,069,0007%5.99-12.32%6.770.25%6.572.15%6.54-0.64%-0.22%
2020-01-236.787.126.586.66-1.33%-2.52%1.26%60,185,400411,187,000115%6.831.04%6.763.84%6.430.97%6.580.31%-0.14%
2020-01-226.726.936.586.751.81%-0.18%2.94%49,420,300334,202,00099%6.761.08%6.514.01%6.370.33%6.560.11%-0.17%
2020-01-216.236.996.186.633.92%-0.90%1.22%74,510,500498,491,000151%6.698.38%6.261.91%6.350.35%6.55-0.06%-0.19%
2020-01-205.756.395.756.389.81%3.35%-2.65%79,272,200489,364,000152%6.174.81%6.14-2.17%6.33-2.47%6.55-1.03%-0.16%
2020-01-175.926.135.815.81-10.06%-1.36%-12.26%71,106,000418,820,000138%5.89-10.54%6.27-6.62%6.49-4.73%6.62-1.87%-0.01%
2020-01-166.756.756.456.46-4.58%-1.88%-4.27%33,239,300218,846,00076%6.58-1.85%6.72-1.63%6.81-0.37%6.75-0.03%0.23%
2020-01-156.756.856.526.770.30%0.92%0.30%39,098,200262,258,00091%6.71-1.99%6.83-0.99%6.840.00%6.750.13%0.30%
2020-01-146.997.036.746.75-3.43%-1.37%0.13%39,245,100268,575,00096%6.84-1.45%6.900.36%6.840.32%6.740.46%0.38%
2020-01-136.977.086.836.990.14%0.65%4.17%37,176,200258,184,00093%6.950.57%6.871.04%6.811.01%6.710.45%0.44%
2020-01-106.777.066.676.983.56%1.07%4.49%56,146,700387,759,000138%6.912.59%6.800.95%6.750.87%6.680.14%0.48%
2020-01-096.696.856.646.741.97%0.12%1.03%31,998,700215,408,00078%6.730.24%6.740.75%6.690.27%6.670.02%0.62%
2020-01-086.686.906.576.61-2.79%-1.58%-0.90%41,633,900279,596,00097%6.72-0.61%6.690.27%6.670.35%6.67-0.15%0.73%
2020-01-076.576.956.546.804.45%0.64%1.80%60,263,900407,214,000127%6.762.75%6.670.89%6.651.00%6.680.30%0.98%
2020-01-066.506.756.456.51-2.11%-1.00%-2.25%46,871,000308,204,00088%6.58-1.10%6.61-0.06%6.58-0.21%6.660.48%1.30%
2020-01-036.586.756.516.650.30%0.02%0.33%36,855,600245,052,00068%6.650.45%6.620.85%6.60-0.84%6.630.53%1.50%
2020-01-026.586.736.536.632.00%0.17%0.56%36,260,900240,008,00068%6.620.78%6.56-0.15%6.65-0.27%6.590.64%1.54%
2019-12-316.516.746.466.50-0.15%-1.04%-0.78%28,472,200187,000,00053%6.571.22%6.57-1.65%6.67-0.54%6.550.89%1.60%
2019-12-306.636.646.226.510.00%0.32%0.26%35,260,900228,805,00063%6.49-2.16%6.68-0.82%6.710.02%6.491.09%1.74%