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
2019-10-10329.5000.307%2
2019-10-10344.3000.350%2
2020-01-218356.4007.240%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
2019-09-126.626.716.606.670.91%0.14%2.47%15,166,500101,021,00074%6.66-0.83%6.670.60%6.610.56%6.510.26%0.25%
2019-09-116.816.886.616.61-1.64%-1.59%1.82%27,828,800186,924,000126%6.721.18%6.631.14%6.581.05%6.490.12%0.31%
2019-09-106.576.756.526.721.97%1.22%3.64%28,739,500190,806,000115%6.641.67%6.561.13%6.510.95%6.480.48%0.48%
2019-09-096.516.616.456.592.33%0.92%2.12%23,969,600156,533,000101%6.531.24%6.490.89%6.450.72%6.450.42%0.46%
2019-09-066.486.516.406.44-0.16%-0.16%0.22%14,948,70096,426,00065%6.45-0.22%6.430.28%6.400.13%6.430.22%0.43%
2019-09-056.426.526.396.451.26%-0.22%0.59%24,613,200159,095,000106%6.461.80%6.410.88%6.39-0.08%6.410.20%0.45%
2019-09-046.366.406.316.37-0.31%0.31%-0.45%15,187,40096,437,00065%6.35-0.63%6.36-0.30%6.40-1.07%6.400.08%0.48%
2019-09-036.366.466.326.390.47%0.00%-0.06%17,280,400110,426,00076%6.391.04%6.37-0.56%6.470.16%6.390.16%0.49%
2019-09-026.266.406.226.360.79%0.57%-0.38%17,321,100109,532,00076%6.32-1.17%6.41-1.40%6.460.23%6.380.20%0.44%
2019-08-306.426.546.306.31-1.25%-1.39%-0.96%24,504,200156,797,000109%6.40-0.98%6.500.11%6.440.23%6.370.32%0.26%
2019-08-296.556.596.376.39-4.34%-1.11%0.61%33,866,200218,857,000163%6.46-1.66%6.490.75%6.430.44%6.350.91%0.07%
2019-08-286.246.786.246.686.54%1.66%6.13%53,880,100354,063,000290%6.574.82%6.453.45%6.402.25%6.291.86%-0.21%
2019-08-276.236.346.216.271.62%0.02%1.47%13,594,00085,227,00089%6.272.18%6.23-0.40%6.260.02%6.180.21%-0.50%
2019-08-266.026.245.996.17-1.44%0.57%0.06%13,927,80085,452,00085%6.14-2.23%6.26-0.51%6.260.03%6.170.18%-0.68%
2019-08-236.456.456.196.26-1.42%-0.24%1.71%18,446,100115,749,000118%6.28-0.73%6.290.06%6.260.56%6.160.42%-0.79%
2019-08-226.286.406.216.351.60%0.46%3.61%20,638,000130,463,000138%6.321.14%6.281.09%6.221.60%6.130.48%-0.95%
2019-08-216.206.306.166.250.32%0.00%2.46%11,706,30073,170,00082%6.25-0.19%6.220.83%6.120.41%6.100.12%-1.10%
2019-08-206.216.376.176.230.48%-0.51%2.25%17,492,200109,536,000121%6.261.92%6.172.19%6.100.38%6.09-0.31%-1.26%
2019-08-196.056.216.046.203.16%0.91%1.44%16,592,600101,938,000100%6.141.62%6.030.40%6.070.53%6.11-1.61%-1.45%
2019-08-166.026.115.986.01-0.33%-0.60%-3.25%11,113,10067,190,00062%6.052.25%6.01-0.81%6.040.07%6.21-1.55%-1.31%
2019-08-155.836.085.736.030.17%1.98%-4.44%16,501,20097,568,00085%5.91-2.94%6.06-0.46%6.04-0.64%6.31-1.85%-1.18%
2019-08-146.166.206.016.02-1.47%-1.18%-6.36%14,104,50085,925,00073%6.09-0.86%6.090.33%6.08-0.20%6.43-1.11%-1.01%
2019-08-135.936.325.916.111.50%-0.57%-6.01%22,059,600135,565,000115%6.153.28%6.070.63%6.09-0.96%6.50-1.58%-0.96%
2019-08-125.916.035.866.021.52%1.18%-8.86%10,195,30060,666,00053%5.95-1.21%6.03-1.08%6.15-3.03%6.61-0.92%-0.88%
2019-08-096.136.155.925.93-2.63%-1.54%-11.04%13,570,20081,729,00072%6.02-1.26%6.09-1.84%6.34-2.61%6.67-1.14%-0.79%
2019-08-086.106.156.036.09-0.16%-0.16%-9.68%11,733,60071,577,00064%6.10-0.88%6.21-3.56%6.51-2.21%6.74-1.09%-0.69%
2019-08-076.236.256.076.10-1.29%-0.88%-10.52%14,882,30091,583,00082%6.15-1.80%6.44-3.06%6.66-1.76%6.82-1.42%-0.61%
2019-08-066.586.586.116.18-8.85%-1.39%-10.63%35,464,100222,247,000190%6.27-9.00%6.64-5.28%6.78-3.93%6.92-2.26%-0.54%
2019-08-057.017.046.776.78-4.64%-1.55%-4.17%22,733,000156,568,000157%6.89-2.16%7.01-1.07%7.05-0.89%7.08-0.18%-0.39%
2019-08-026.967.146.887.110.00%1.01%0.31%19,101,500134,462,000143%7.04-1.32%7.09-0.78%7.12-0.42%7.09-0.23%-0.55%