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
2020-10-10143.9000.130%
2020-10-12164.7500.153%2
2020-10-12143.9000.125%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
2020-10-216.276.306.126.19-1.43%0.21%-6.25%13,863,80085,630,00055%6.18-1.47%6.26-1.62%6.38-1.91%6.600.23%0.41%
2020-10-206.266.326.226.280.32%0.18%-4.68%10,103,80063,340,00038%6.27-0.84%6.36-1.70%6.50-0.90%6.590.41%0.31%
2020-10-196.406.466.226.26-2.03%-0.98%-4.59%14,146,40089,439,00053%6.32-1.92%6.47-2.00%6.56-0.85%6.56-0.06%0.12%
2020-10-166.586.586.376.39-2.59%-0.87%-2.67%15,893,700102,458,00063%6.45-2.82%6.60-0.95%6.62-0.75%6.570.15%0.08%
2020-10-156.696.736.556.56-2.24%-1.10%0.08%14,552,60096,525,00060%6.63-0.90%6.660.11%6.67-0.39%6.560.14%-0.03%
2020-10-146.666.776.606.710.60%0.25%2.51%21,105,700141,250,00091%6.690.63%6.66-0.20%6.701.06%6.550.26%-0.13%
2020-10-136.676.706.606.67-0.89%0.29%2.16%17,006,400113,110,00077%6.650.26%6.67-0.49%6.630.98%6.530.12%-0.19%
2020-10-126.706.746.546.73-0.15%1.45%3.21%31,454,900208,679,000147%6.63-1.07%6.701.25%6.560.51%6.520.37%-0.26%
2020-10-096.666.836.616.741.97%0.51%3.74%38,446,700257,824,000198%6.71-0.43%6.622.10%6.531.37%6.500.73%-0.37%
2020-09-306.586.956.506.612.96%-1.86%2.48%57,573,700387,779,000344%6.747.54%6.485.24%6.443.92%6.451.72%-0.55%
2020-09-295.866.425.846.429.93%2.51%1.25%28,309,900177,316,000214%6.264.77%6.160.88%6.20-0.13%6.34-0.74%-0.76%
2020-09-286.166.185.825.84-5.19%-2.31%-8.58%16,417,20098,140,000138%5.98-3.10%6.11-2.49%6.21-2.53%6.39-1.48%-0.69%
2020-09-256.196.226.136.160.00%-0.15%-5.00%6,292,00038,816,00056%6.17-1.07%6.26-1.28%6.37-0.69%6.48-0.45%-0.54%
2020-09-246.346.356.166.16-3.60%-1.22%-5.42%13,125,40081,850,000115%6.24-2.58%6.34-2.16%6.41-0.97%6.51-0.96%-0.49%
2020-09-236.406.466.376.39-0.47%-0.17%-2.83%6,736,20043,116,00057%6.40-0.88%6.480.02%6.47-0.58%6.58-0.86%-0.40%
2020-09-226.476.526.416.42-1.68%-0.59%-3.21%8,906,80057,520,00063%6.46-1.65%6.48-0.12%6.51-0.52%6.63-0.41%-0.31%
2020-09-216.566.646.516.53-0.15%-0.55%-1.95%9,403,50061,748,00064%6.571.93%6.49-0.32%6.55-0.38%6.66-0.57%-0.29%
2020-09-186.446.546.366.540.93%1.52%-2.36%14,616,10094,158,00089%6.44-0.71%6.51-1.08%6.57-0.61%6.70-0.73%-0.25%
2020-09-176.566.576.456.48-1.82%-0.12%-3.96%13,378,50086,799,00075%6.49-1.83%6.58-1.14%6.61-0.81%6.75-1.03%-0.17%
2020-09-166.666.686.556.60-1.35%-0.14%-3.18%13,244,40087,530,00064%6.61-1.12%6.66-0.11%6.66-0.94%6.82-0.42%-0.04%
2020-09-156.706.736.646.690.15%0.09%-2.28%8,956,20059,867,00039%6.68-0.18%6.67-0.18%6.73-0.22%6.850.04%-0.03%
2020-09-146.676.766.666.680.60%-0.24%-2.38%11,124,50074,494,00047%6.701.30%6.68-0.92%6.74-0.56%6.84-0.03%-0.12%
2020-09-116.556.686.516.640.45%0.45%-2.99%9,411,60062,211,00038%6.61-1.33%6.74-0.44%6.78-0.50%6.850.03%-0.15%
2020-09-106.816.856.596.61-2.36%-1.33%-3.40%19,200,300128,632,00077%6.70-1.63%6.77-0.84%6.81-1.06%6.84-0.03%-0.17%
2020-09-096.736.966.676.77-0.44%-0.59%-1.10%28,129,700191,561,000118%6.810.43%6.83-0.34%6.89-0.33%6.850.04%-0.19%
2020-09-086.856.886.736.80-0.58%0.28%-0.61%16,200,300109,854,00070%6.78-1.41%6.85-1.14%6.910.12%6.84-0.18%-0.21%
2020-09-076.906.966.836.84-0.87%-0.55%-0.20%23,067,400158,665,00097%6.880.18%6.93-0.14%6.900.17%6.85-0.19%-0.19%
2020-09-046.956.966.786.90-1.15%0.50%0.48%27,405,600188,158,000108%6.87-1.86%6.940.29%6.890.31%6.870.09%-0.17%
2020-09-036.917.096.836.981.60%-0.23%1.73%42,159,800294,964,000169%7.001.05%6.921.20%6.871.18%6.860.28%-0.19%
2020-09-026.797.046.796.870.00%-0.77%0.41%34,918,500241,749,000148%6.923.24%6.841.65%6.790.92%6.84-0.31%-0.20%