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
2019-02-099013.0508.390%增发
2019-02-119013.0508.390%2
2019-10-10329.5000.307%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
2019-01-217.297.307.057.21-1.10%0.63%4.64%36,963,300264,855,000110%7.17-1.23%7.170.04%7.090.85%6.891.15%1.17%
2019-01-187.087.507.007.293.99%0.50%7.02%48,249,700349,980,000148%7.252.46%7.171.92%7.031.84%6.811.90%1.14%
2019-01-177.157.256.947.01-1.27%-0.99%4.86%41,421,100293,251,000129%7.08-1.15%7.031.19%6.911.28%6.691.35%1.03%
2019-01-166.907.456.817.101.43%-0.87%7.64%80,387,300575,723,000273%7.165.28%6.955.26%6.824.62%6.603.32%0.86%
2019-01-156.337.006.317.0010.06%2.90%9.65%53,464,900363,712,000213%6.806.30%6.604.83%6.523.61%6.382.28%0.52%
2019-01-146.436.486.336.360.00%-0.63%1.89%16,687,500106,801,00071%6.402.07%6.300.50%6.29-0.29%6.240.45%0.09%
2019-01-116.176.386.156.363.41%1.44%2.35%21,855,700137,032,00094%6.270.87%6.270.08%6.310.02%6.210.29%-0.07%
2019-01-106.206.316.146.15-1.13%-1.06%-0.74%12,770,80079,377,00058%6.22-1.37%6.26-1.17%6.310.32%6.200.44%-0.19%
2019-01-096.276.396.226.22-0.64%-1.30%0.83%18,169,800114,510,00083%6.300.70%6.340.24%6.290.30%6.170.26%-0.35%
2019-01-086.326.336.216.26-2.03%0.03%1.74%18,399,800115,142,00088%6.26-2.19%6.320.49%6.270.89%6.150.23%-0.47%
2019-01-076.416.556.336.39-0.62%-0.13%4.09%34,489,100220,665,000173%6.401.78%6.291.09%6.211.29%6.140.89%-0.57%
2019-01-045.916.475.916.436.28%2.29%5.67%41,080,100258,233,000232%6.292.46%6.222.15%6.141.44%6.090.76%-0.73%
2019-01-036.036.336.016.05-0.98%-1.39%0.18%22,205,800136,242,000142%6.14-1.06%6.090.88%6.051.00%6.04-0.33%-0.84%
2019-01-026.216.326.086.112.00%-1.47%0.84%28,121,100174,366,000189%6.204.46%6.042.18%5.991.35%6.06-0.07%-0.80%
2018-12-285.736.095.695.995.27%0.91%-1.20%25,965,200154,132,000180%5.941.38%5.911.03%5.91-0.39%6.06-2.00%-0.79%
2018-12-275.965.995.695.69-3.07%-2.82%-8.03%10,242,10059,967,00069%5.86-0.68%5.85-0.88%5.93-0.60%6.19-1.18%-0.55%
2018-12-265.885.965.855.870.00%-0.42%-6.25%8,749,60051,579,00055%5.901.29%5.90-1.01%5.97-0.98%6.26-0.86%-0.39%
2018-12-255.945.945.725.87-2.81%0.86%-7.05%14,764,70085,936,00086%5.82-3.82%5.96-1.55%6.03-2.11%6.32-1.17%-0.27%
2018-12-246.056.126.006.040.50%-0.18%-5.48%8,474,70051,282,00048%6.05-0.25%6.06-0.67%6.16-0.84%6.39-0.92%-0.12%
2018-12-216.086.146.006.01-0.83%-0.92%-6.81%12,739,50077,280,00064%6.070.30%6.10-1.73%6.21-2.28%6.45-0.86%0.03%
2018-12-206.036.115.986.060.00%0.20%-6.84%10,402,00062,908,00045%6.05-1.66%6.20-1.18%6.35-1.26%6.51-0.64%0.19%
2018-12-196.306.336.066.06-3.50%-1.46%-7.44%16,799,600103,317,00059%6.15-3.38%6.28-2.92%6.43-1.18%6.55-0.34%0.36%
2018-12-186.356.516.236.28-1.88%-1.34%-4.40%15,722,700100,071,00051%6.370.65%6.47-0.95%6.51-0.43%6.570.05%0.49%
2018-12-176.396.436.216.40-1.08%1.20%-2.53%16,986,700107,420,00055%6.32-4.57%6.53-1.08%6.54-1.03%6.570.05%0.45%
2018-12-146.596.746.456.47-1.37%-2.37%-1.42%25,033,700165,909,00085%6.630.67%6.600.55%6.610.03%6.560.40%0.39%
2018-12-136.586.666.486.56-0.30%-0.35%0.35%19,293,100127,009,00068%6.580.06%6.56-0.64%6.61-0.06%6.540.40%0.31%
2018-12-126.606.656.516.580.46%0.02%1.06%16,645,200109,505,00058%6.580.67%6.61-0.12%6.610.20%6.510.39%0.23%
2018-12-116.616.676.466.55-0.46%0.23%0.99%22,472,900146,870,00074%6.54-2.13%6.61-0.18%6.600.24%6.490.26%0.16%
2018-12-106.636.836.566.58-2.23%-1.45%1.72%28,357,900189,342,000101%6.680.94%6.630.55%6.580.67%6.470.61%0.15%
2018-12-076.506.836.426.730.00%1.74%4.67%42,817,000283,214,000161%6.620.08%6.590.67%6.540.90%6.430.71%0.11%