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
2020-01-218356.4007.240%2
2020-04-303605.2203.124%2
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
2019-11-115.445.485.255.27-3.13%-1.83%-0.21%30,319,800162,755,000126%5.37-1.29%5.361.13%5.310.74%5.28-0.43%-0.54%
2019-11-085.245.555.195.443.82%0.04%2.56%44,997,300244,713,000196%5.445.84%5.301.67%5.271.84%5.300.02%-0.54%
2019-11-075.085.245.045.242.75%1.99%-1.19%15,588,80080,090,00070%5.14-0.31%5.220.27%5.170.10%5.30-0.39%-0.57%
2019-11-065.175.245.085.10-3.59%-1.05%-4.21%23,372,000120,450,000108%5.15-2.29%5.200.27%5.17-0.54%5.32-0.71%-0.65%
2019-11-055.055.494.945.295.38%0.28%-1.34%45,630,100240,712,000219%5.284.44%5.192.25%5.20-0.61%5.36-0.45%-0.64%
2019-11-045.095.115.015.02-0.79%-0.61%-6.80%14,572,30073,600,00082%5.050.24%5.07-1.86%5.23-2.44%5.39-0.46%-0.66%
2019-11-015.035.094.985.060.00%0.42%-6.49%13,449,20067,777,00075%5.04-1.51%5.17-2.84%5.36-1.62%5.41-0.72%-0.73%
2019-10-315.265.315.025.06-4.17%-1.09%-7.16%18,617,60095,251,000106%5.12-3.67%5.32-3.45%5.45-1.27%5.45-0.95%-0.71%
2019-10-305.465.465.245.28-3.65%-0.58%-4.03%19,579,600103,994,000121%5.31-4.17%5.51-1.41%5.52-0.74%5.50-0.88%-0.65%
2019-10-295.615.635.455.48-3.35%-1.12%-1.28%18,071,600100,149,000118%5.54-2.22%5.590.11%5.560.23%5.55-0.43%-0.61%
2019-10-285.615.745.565.670.71%0.04%1.70%21,248,800120,432,000141%5.672.02%5.581.12%5.551.33%5.58-0.43%-0.63%
2019-10-255.475.895.345.632.93%1.33%0.55%22,775,100126,544,000144%5.561.44%5.520.90%5.470.35%5.60-0.27%-0.67%
2019-10-245.545.555.425.47-1.08%-0.13%-2.57%10,535,30057,706,00063%5.48-0.53%5.470.87%5.45-0.46%5.61-1.23%-0.82%
2019-10-235.425.625.385.532.41%0.44%-2.71%20,475,100112,742,00099%5.512.51%5.430.22%5.48-1.08%5.68-0.58%-0.91%
2019-10-225.355.415.345.400.75%0.54%-5.54%7,251,80038,949,00036%5.370.75%5.41-1.29%5.54-1.27%5.72-0.64%-0.91%
2019-10-215.465.465.275.36-2.01%0.54%-6.85%13,164,80070,179,00064%5.33-3.58%5.49-2.77%5.61-1.79%5.75-1.22%-1.00%
2019-10-185.595.625.455.47-2.32%-1.07%-6.09%12,319,20068,118,00060%5.53-1.88%5.64-1.28%5.71-0.07%5.83-0.48%-1.10%
2019-10-175.685.685.595.60-1.06%-0.62%-4.32%9,905,30055,815,00050%5.64-1.56%5.71-0.83%5.72-1.07%5.85-0.36%-1.11%
2019-10-165.675.825.635.66-0.70%-1.12%-3.64%16,998,70097,309,00086%5.72-0.40%5.760.63%5.78-0.40%5.87-0.49%-1.17%
2019-10-155.865.915.685.70-2.73%-0.82%-3.44%17,923,300103,006,00093%5.75-0.86%5.73-1.16%5.80-0.65%5.90-0.61%-1.17%
2019-10-145.705.895.685.863.35%1.09%-1.33%25,340,400146,891,000138%5.802.58%5.79-0.36%5.84-1.20%5.94-0.87%-1.11%
2019-10-115.665.715.575.67-1.90%0.34%-5.36%29,217,800165,109,000164%5.65-3.85%5.81-2.17%5.91-1.57%5.99-1.71%-1.04%
2019-10-106.136.205.535.78-5.71%-1.65%-5.17%47,456,100278,921,000304%5.88-3.86%5.94-3.77%6.00-1.80%6.10-2.12%-0.86%
2019-10-096.076.166.066.130.33%0.28%-1.56%5,940,40036,314,00050%6.11-0.54%6.180.41%6.11-0.02%6.23-0.62%-0.63%
2019-10-086.106.226.056.11-1.29%-0.59%-2.49%10,274,50063,144,00083%6.15-1.11%6.150.74%6.12-0.36%6.27-1.49%-0.55%
2019-09-306.096.336.066.192.65%-0.40%-2.69%17,892,000111,194,000126%6.223.22%6.110.93%6.14-0.21%6.36-2.26%-0.35%
2019-09-275.986.105.946.031.52%0.15%-7.34%8,507,40051,227,00048%6.020.32%6.05-1.21%6.15-1.32%6.51-0.58%0.00%
2019-09-266.116.145.905.94-2.46%-1.03%-9.26%11,880,70071,303,00064%6.00-1.93%6.12-1.69%6.23-1.52%6.55-0.92%0.08%
2019-09-256.216.216.066.09-2.40%-0.49%-7.83%11,688,10071,536,00058%6.12-2.49%6.23-1.80%6.33-1.34%6.61-0.50%0.19%
2019-09-246.276.346.236.240.00%-0.57%-6.02%9,906,30062,172,00046%6.28-0.11%6.34-0.92%6.41-1.79%6.64-0.06%0.29%