成本价计算(单股)
海南瑞泽( 002596.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 02-26 | 5.23 | 5.37 | 5.20 | 5.30 | -0.75% | 0.21% | 1.07% | 119,600 | 6,325 | 85% | 5.29 | -1.93% | 5.34 | -0.02% | 5.36 | 0.30% | 5.24 | 0.61% | 0.34% |  |
| 02-25 | 5.41 | 5.48 | 5.34 | 5.34 | 0.38% | -0.98% | 2.46% | 174,952 | 9,435 | 129% | 5.39 | 1.18% | 5.35 | -0.24% | 5.34 | 0.87% | 5.21 | 0.95% | 0.15% | |
| 02-24 | 5.29 | 5.40 | 5.27 | 5.32 | 0.57% | -0.19% | 3.04% | 148,476 | 7,914 | 111% | 5.33 | 0.34% | 5.36 | 0.58% | 5.29 | 0.65% | 5.16 | 0.49% | -0.16% | |
| 02-23 | 5.33 | 5.42 | 5.23 | 5.29 | -0.75% | -0.41% | 2.96% | 179,099 | 9,513 | 132% | 5.31 | -1.68% | 5.33 | 0.93% | 5.26 | 1.02% | 5.14 | 0.47% | -0.36% | |
| 02-22 | 5.34 | 5.51 | 5.31 | 5.33 | 0.57% | -1.35% | 4.22% | 273,000 | 14,751 | 213% | 5.40 | 3.43% | 5.28 | 3.01% | 5.21 | 3.07% | 5.11 | 1.49% | -0.43% | |
| 02-19 | 5.08 | 5.34 | 5.06 | 5.30 | 4.13% | 1.45% | 5.18% | 176,071 | 9,197 | 151% | 5.22 | 2.94% | 5.12 | 2.64% | 5.05 | 2.27% | 5.04 | 0.78% | -0.58% | |
| 02-18 | 5.01 | 5.12 | 5.01 | 5.09 | 2.62% | 0.30% | 1.80% | 122,425 | 6,213 | 105% | 5.08 | 2.69% | 4.99 | 1.94% | 4.94 | 0.43% | 5.00 | 0.00% | -0.66% |  |
| 02-10 | 4.93 | 4.97 | 4.89 | 4.96 | 1.22% | 0.36% | -0.80% | 64,183 | 3,171 | 54% | 4.94 | 0.75% | 4.90 | 0.49% | 4.92 | -1.05% | 5.00 | -0.28% | -0.64% | |
| 02-09 | 4.87 | 4.95 | 4.84 | 4.90 | 0.62% | -0.10% | -2.27% | 79,790 | 3,913 | 61% | 4.91 | 1.16% | 4.87 | -0.90% | 4.97 | -0.78% | 5.01 | -0.38% | -0.58% | |
| 02-08 | 4.77 | 4.93 | 4.77 | 4.87 | 1.67% | 0.43% | -3.24% | 74,023 | 3,589 | 52% | 4.85 | -0.35% | 4.92 | -1.70% | 5.01 | -0.44% | 5.03 | -0.77% | -0.54% | |
| 02-05 | 4.92 | 4.96 | 4.79 | 4.79 | -2.24% | -1.56% | -5.56% | 104,351 | 5,078 | 66% | 4.87 | -2.37% | 5.00 | -1.30% | 5.03 | -0.12% | 5.07 | -1.21% | -0.45% | |
| 02-04 | 5.10 | 5.10 | 4.90 | 4.90 | -4.30% | -1.69% | -4.56% | 153,178 | 7,634 | 88% | 4.98 | -2.28% | 5.07 | -0.37% | 5.04 | -0.36% | 5.13 | -2.15% | -0.30% | |
| 02-03 | 5.08 | 5.18 | 4.97 | 5.12 | 0.20% | 0.39% | -2.42% | 174,106 | 8,880 | 88% | 5.10 | -0.49% | 5.09 | 1.13% | 5.06 | 0.06% | 5.25 | -1.52% | 0.09% | |
| 02-02 | 5.05 | 5.18 | 5.03 | 5.11 | 1.19% | -0.29% | -4.09% | 127,708 | 6,545 | 54% | 5.13 | 1.85% | 5.03 | 0.34% | 5.05 | -0.04% | 5.33 | -0.23% | 0.49% | |
| 02-01 | 4.98 | 5.12 | 4.90 | 5.05 | 2.85% | 0.36% | -5.43% | 132,791 | 6,682 | 52% | 5.03 | 1.84% | 5.01 | -0.46% | 5.05 | -1.06% | 5.34 | -0.02% | 0.57% | |
| 01-29 | 5.07 | 5.08 | 4.85 | 4.91 | -2.58% | -0.63% | -8.07% | 140,449 | 6,940 | 54% | 4.94 | -2.62% | 5.04 | -1.18% | 5.11 | -1.92% | 5.34 | -0.02% | 0.51% | |
| 01-28 | 5.04 | 5.14 | 5.02 | 5.04 | -1.75% | -0.67% | -5.65% | 120,649 | 6,121 | 45% | 5.07 | -0.35% | 5.10 | -1.20% | 5.21 | -2.78% | 5.34 | 0.21% | 0.51% | |
| 01-27 | 5.05 | 5.24 | 4.99 | 5.13 | 0.20% | 0.75% | -3.77% | 155,241 | 7,904 | 58% | 5.09 | -0.47% | 5.16 | -1.92% | 5.36 | -1.63% | 5.33 | 0.26% | 0.46% | |
| 01-26 | 5.07 | 5.26 | 5.02 | 5.12 | 0.20% | 0.08% | -3.71% | 167,871 | 8,588 | 64% | 5.12 | -2.27% | 5.26 | -3.47% | 5.45 | -0.31% | 5.32 | 0.02% | 0.34% | |
| 01-25 | 5.35 | 5.39 | 5.11 | 5.11 | -4.49% | -2.39% | -3.88% | 225,376 | 11,799 | 91% | 5.24 | -2.39% | 5.45 | -1.52% | 5.46 | 0.07% | 5.32 | 0.13% | 0.32% | |
| 01-22 | 5.47 | 5.51 | 5.26 | 5.35 | -3.60% | -0.24% | 0.77% | 279,169 | 14,972 | 121% | 5.36 | -4.79% | 5.53 | 0.02% | 5.46 | 0.66% | 5.31 | 0.32% | 0.28% | |
| 01-21 | 5.50 | 5.87 | 5.48 | 5.55 | -3.48% | -1.47% | 4.88% | 387,183 | 21,808 | 194% | 5.63 | 1.53% | 5.53 | 2.12% | 5.42 | 2.17% | 5.29 | 1.73% | 0.21% | |
| 01-20 | 5.54 | 5.98 | 5.38 | 5.75 | 2.68% | 3.64% | 10.53% | 527,615 | 29,272 | 298% | 5.55 | 3.97% | 5.42 | 4.25% | 5.31 | 4.18% | 5.20 | 2.48% | -0.02% | |
| 01-19 | 5.04 | 5.60 | 5.03 | 5.60 | 10.02% | 4.95% | 10.32% | 247,930 | 13,228 | 178% | 5.34 | 4.96% | 5.20 | 2.77% | 5.10 | 1.92% | 5.08 | 0.58% | -0.32% | |
| 01-18 | 5.03 | 5.16 | 5.00 | 5.09 | -0.78% | 0.12% | 0.85% | 149,775 | 7,614 | 112% | 5.08 | -0.74% | 5.06 | 1.45% | 5.00 | 0.38% | 5.05 | -0.63% | -0.41% | |
| 01-15 | 4.94 | 5.25 | 4.91 | 5.13 | 4.48% | 0.16% | 1.00% | 250,160 | 12,814 | 185% | 5.12 | 4.72% | 4.98 | 2.09% | 4.98 | 1.10% | 5.08 | 0.02% | -0.37% | |
| 01-14 | 4.84 | 4.98 | 4.78 | 4.91 | 2.51% | 0.39% | -3.31% | 128,513 | 6,286 | 101% | 4.89 | 1.47% | 4.88 | -0.59% | 4.93 | -0.77% | 5.08 | -0.35% | -0.47% | |
| 01-13 | 4.96 | 4.97 | 4.76 | 4.79 | -3.43% | -0.62% | -6.00% | 140,941 | 6,792 | 104% | 4.82 | -2.71% | 4.91 | -1.66% | 4.96 | -1.59% | 5.10 | -0.88% | -0.57% | |
| 01-12 | 4.98 | 5.01 | 4.92 | 4.96 | -0.40% | 0.12% | -3.52% | 101,320 | 5,019 | 75% | 4.95 | -0.68% | 4.99 | -0.68% | 5.04 | -1.33% | 5.14 | -0.18% | -0.59% | |
| 01-11 | 5.07 | 5.07 | 4.95 | 4.98 | 0.00% | -0.16% | -3.30% | 104,902 | 5,232 | 77% | 4.99 | -1.13% | 5.03 | -1.22% | 5.11 | -1.56% | 5.15 | -0.27% | -0.67% | |