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
2020-04-037.938.457.828.334.65%1.80%1.86%67,421,000551,678,000101%8.186.41%7.93-0.56%8.05-1.17%8.18-0.27%-0.43%
2020-04-027.567.977.397.963.11%3.51%-2.93%51,903,000399,124,00072%7.69-2.39%7.97-1.53%8.14-1.76%8.20-0.12%-0.31%
2020-04-018.168.167.697.72-9.60%-2.01%-5.97%93,072,100733,180,000131%7.88-5.89%8.10-3.77%8.29-1.13%8.21-0.30%-0.18%
2020-03-318.258.558.138.544.40%2.02%3.70%59,220,600495,739,00091%8.372.30%8.41-0.60%8.391.22%8.240.17%-0.09%
2020-03-308.088.447.988.18-1.92%-0.04%-0.50%48,020,000392,954,00071%8.18-4.88%8.470.33%8.28-0.17%8.22-0.63%-0.02%
2020-03-278.668.958.258.34-2.11%-3.06%0.81%71,824,700617,884,000105%8.601.00%8.442.97%8.300.56%8.27-0.88%0.18%
2020-03-268.168.778.108.523.78%0.02%2.08%70,985,900604,630,00097%8.524.88%8.191.02%8.251.50%8.35-1.16%0.49%
2020-03-258.138.327.868.212.24%1.08%-2.77%55,747,400452,803,00066%8.122.32%8.11-1.09%8.130.30%8.44-1.78%0.90%
2020-03-248.228.457.418.030.88%1.16%-6.60%73,919,500586,745,00074%7.94-4.19%8.200.00%8.11-0.71%8.600.09%1.59%
2020-03-238.008.617.887.96-5.35%-3.92%-7.32%69,732,500577,725,00069%8.29-1.08%8.201.16%8.16-1.02%8.590.61%1.85%
2020-03-208.038.618.038.416.73%0.42%-1.49%77,132,500645,967,00074%8.386.35%8.110.82%8.25-2.15%8.540.91%2.06%
2020-03-197.828.127.677.883.28%0.06%-6.86%59,538,400468,854,00053%7.88-1.70%8.04-3.17%8.43-2.75%8.461.22%2.09%
2020-03-188.328.407.607.63-7.40%-4.76%-8.71%73,148,600586,022,00064%8.01-2.51%8.30-4.26%8.67-2.70%8.360.54%2.09%
2020-03-178.378.497.928.241.10%0.28%-0.88%67,175,600551,965,00062%8.22-4.63%8.67-2.58%8.910.90%8.310.85%2.03%
2020-03-168.889.078.088.15-8.12%-5.41%-1.13%86,826,400748,085,00086%8.62-4.27%8.90-2.00%8.831.51%8.241.35%1.97%
2020-03-138.469.488.468.87-3.59%-1.44%9.06%108,088,000972,765,000117%9.00-0.06%9.082.90%8.702.58%8.132.28%1.85%
2020-03-128.809.678.529.201.55%2.17%15.69%137,615,5001,239,276,000162%9.01-2.22%8.833.68%8.484.36%7.952.93%1.64%
2020-03-118.529.418.459.065.96%-1.62%17.27%159,451,7001,468,443,000215%9.2112.95%8.527.38%8.126.10%7.735.07%1.44%
2020-03-107.588.557.508.5510.04%4.87%16.28%126,369,8001,030,295,000172%8.151.94%7.934.36%7.663.39%7.352.78%1.03%
2020-03-097.688.267.587.773.46%-2.85%8.61%125,937,3001,007,286,000189%8.006.22%7.604.93%7.414.37%7.152.64%0.73%
2020-03-067.207.797.167.512.60%-0.27%7.75%92,237,100694,590,000150%7.534.16%7.243.38%7.102.95%6.971.28%0.47%
2020-03-056.917.596.777.326.09%1.26%6.36%118,532,700856,915,000199%7.238.33%7.014.32%6.891.80%6.881.15%0.42%
2020-03-046.616.906.486.902.68%3.40%1.41%44,065,900294,046,00075%6.67-1.45%6.720.24%6.77-1.12%6.80-0.03%0.44%
2020-03-036.846.986.586.72-0.44%-0.75%-1.26%51,369,500347,805,00090%6.771.15%6.70-1.44%6.850.62%6.810.22%0.61%
2020-03-026.506.856.506.754.81%0.84%-0.60%51,214,400342,838,00090%6.690.87%6.80-1.58%6.81-0.25%6.790.19%0.85%
2020-02-286.816.866.406.44-8.52%-2.95%-4.99%53,741,100356,649,00097%6.64-5.66%6.910.42%6.82-0.68%6.780.21%0.86%
2020-02-277.057.206.857.040.57%0.09%4.08%58,694,300412,877,000117%7.030.72%6.880.97%6.870.56%6.760.84%0.73%
2020-02-266.477.276.447.005.74%0.23%4.35%89,909,400627,898,000185%6.986.51%6.811.01%6.831.11%6.711.01%0.59%
2020-02-256.666.726.316.62-2.79%0.96%-0.32%59,021,300387,015,000130%6.56-3.53%6.74-1.55%6.76-0.24%6.64-0.20%0.43%
2020-02-247.017.056.666.810.00%0.19%2.34%43,208,000293,700,000105%6.80-1.52%6.850.41%6.770.80%6.650.00%0.52%