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 |
 | | |||||||||||||||||||
| 04-03 | 7.93 | 8.45 | 7.82 | 8.33 | 4.65% | 1.80% | 1.86% | 674,210 | 55,167 | 101% | 8.18 | 6.41% | 7.93 | -0.56% | 8.05 | -1.17% | 8.18 | -0.27% | -0.43% |  |
| 04-02 | 7.56 | 7.97 | 7.39 | 7.96 | 3.11% | 3.51% | -2.93% | 519,030 | 39,912 | 72% | 7.69 | -2.39% | 7.97 | -1.53% | 8.14 | -1.76% | 8.20 | -0.12% | -0.31% | |
| 04-01 | 8.16 | 8.16 | 7.69 | 7.72 | -9.60% | -2.01% | -5.97% | 930,721 | 73,318 | 131% | 7.88 | -5.89% | 8.10 | -3.77% | 8.29 | -1.13% | 8.21 | -0.30% | -0.18% | |
| 03-31 | 8.25 | 8.55 | 8.13 | 8.54 | 4.40% | 2.02% | 3.70% | 592,206 | 49,573 | 91% | 8.37 | 2.30% | 8.41 | -0.60% | 8.39 | 1.22% | 8.24 | 0.17% | -0.09% | |
| 03-30 | 8.08 | 8.44 | 7.98 | 8.18 | -1.92% | -0.04% | -0.50% | 480,200 | 39,295 | 71% | 8.18 | -4.88% | 8.47 | 0.33% | 8.28 | -0.17% | 8.22 | -0.63% | -0.02% | |
| 03-27 | 8.66 | 8.95 | 8.25 | 8.34 | -2.11% | -3.06% | 0.81% | 718,247 | 61,788 | 105% | 8.60 | 1.00% | 8.44 | 2.97% | 8.30 | 0.56% | 8.27 | -0.88% | 0.18% | |
| 03-26 | 8.16 | 8.77 | 8.10 | 8.52 | 3.78% | 0.02% | 2.08% | 709,859 | 60,463 | 97% | 8.52 | 4.88% | 8.19 | 1.02% | 8.25 | 1.50% | 8.35 | -1.16% | 0.49% | |
| 03-25 | 8.13 | 8.32 | 7.86 | 8.21 | 2.24% | 1.08% | -2.77% | 557,474 | 45,280 | 66% | 8.12 | 2.32% | 8.11 | -1.09% | 8.13 | 0.30% | 8.44 | -1.78% | 0.90% | |
| 03-24 | 8.22 | 8.45 | 7.41 | 8.03 | 0.88% | 1.16% | -6.60% | 739,195 | 58,674 | 74% | 7.94 | -4.19% | 8.20 | 0.00% | 8.11 | -0.71% | 8.60 | 0.09% | 1.59% | |
| 03-23 | 8.00 | 8.61 | 7.88 | 7.96 | -5.35% | -3.92% | -7.32% | 697,325 | 57,772 | 69% | 8.29 | -1.08% | 8.20 | 1.16% | 8.16 | -1.02% | 8.59 | 0.61% | 1.85% | |
| 03-20 | 8.03 | 8.61 | 8.03 | 8.41 | 6.73% | 0.42% | -1.49% | 771,325 | 64,596 | 74% | 8.38 | 6.35% | 8.11 | 0.82% | 8.25 | -2.15% | 8.54 | 0.91% | 2.06% | |
| 03-19 | 7.82 | 8.12 | 7.67 | 7.88 | 3.28% | 0.06% | -6.86% | 595,384 | 46,885 | 53% | 7.88 | -1.70% | 8.04 | -3.17% | 8.43 | -2.75% | 8.46 | 1.22% | 2.09% |  |
| 03-18 | 8.32 | 8.40 | 7.60 | 7.63 | -7.40% | -4.76% | -8.71% | 731,486 | 58,602 | 64% | 8.01 | -2.51% | 8.30 | -4.26% | 8.67 | -2.70% | 8.36 | 0.54% | 2.09% | |
| 03-17 | 8.37 | 8.49 | 7.92 | 8.24 | 1.10% | 0.28% | -0.88% | 671,756 | 55,196 | 62% | 8.22 | -4.63% | 8.67 | -2.58% | 8.91 | 0.90% | 8.31 | 0.85% | 2.03% | |
| 03-16 | 8.88 | 9.07 | 8.08 | 8.15 | -8.12% | -5.41% | -1.13% | 868,264 | 74,808 | 86% | 8.62 | -4.27% | 8.90 | -2.00% | 8.83 | 1.51% | 8.24 | 1.35% | 1.97% | |
| 03-13 | 8.46 | 9.48 | 8.46 | 8.87 | -3.59% | -1.44% | 9.06% | 1,080,880 | 97,276 | 117% | 9.00 | -0.06% | 9.08 | 2.90% | 8.70 | 2.58% | 8.13 | 2.28% | 1.85% | |
| 03-12 | 8.80 | 9.67 | 8.52 | 9.20 | 1.55% | 2.17% | 15.69% | 1,376,155 | 123,927 | 162% | 9.01 | -2.22% | 8.83 | 3.68% | 8.48 | 4.36% | 7.95 | 2.93% | 1.64% | |
| 03-11 | 8.52 | 9.41 | 8.45 | 9.06 | 5.96% | -1.62% | 17.27% | 1,594,517 | 146,844 | 215% | 9.21 | 12.95% | 8.52 | 7.38% | 8.12 | 6.10% | 7.73 | 5.07% | 1.44% | |
| 03-10 | 7.58 | 8.55 | 7.50 | 8.55 | 10.04% | 4.87% | 16.28% | 1,263,698 | 103,029 | 172% | 8.15 | 1.94% | 7.93 | 4.36% | 7.66 | 3.39% | 7.35 | 2.78% | 1.03% | |
| 03-09 | 7.68 | 8.26 | 7.58 | 7.77 | 3.46% | -2.85% | 8.61% | 1,259,373 | 100,728 | 189% | 8.00 | 6.22% | 7.60 | 4.93% | 7.41 | 4.37% | 7.15 | 2.64% | 0.73% | |
| 03-06 | 7.20 | 7.79 | 7.16 | 7.51 | 2.60% | -0.27% | 7.75% | 922,371 | 69,459 | 150% | 7.53 | 4.16% | 7.24 | 3.38% | 7.10 | 2.95% | 6.97 | 1.28% | 0.47% | |
| 03-05 | 6.91 | 7.59 | 6.77 | 7.32 | 6.09% | 1.26% | 6.36% | 1,185,327 | 85,691 | 199% | 7.23 | 8.33% | 7.01 | 4.32% | 6.89 | 1.80% | 6.88 | 1.15% | 0.42% | |
| 03-04 | 6.61 | 6.90 | 6.48 | 6.90 | 2.68% | 3.40% | 1.41% | 440,659 | 29,404 | 75% | 6.67 | -1.45% | 6.72 | 0.24% | 6.77 | -1.12% | 6.80 | -0.03% | 0.44% | |
| 03-03 | 6.84 | 6.98 | 6.58 | 6.72 | -0.44% | -0.75% | -1.26% | 513,695 | 34,780 | 90% | 6.77 | 1.15% | 6.70 | -1.44% | 6.85 | 0.62% | 6.81 | 0.22% | 0.61% | |
| 03-02 | 6.50 | 6.85 | 6.50 | 6.75 | 4.81% | 0.84% | -0.60% | 512,144 | 34,283 | 90% | 6.69 | 0.87% | 6.80 | -1.58% | 6.81 | -0.25% | 6.79 | 0.19% | 0.85% | |
| 02-28 | 6.81 | 6.86 | 6.40 | 6.44 | -8.52% | -2.95% | -4.99% | 537,411 | 35,664 | 97% | 6.64 | -5.66% | 6.91 | 0.42% | 6.82 | -0.68% | 6.78 | 0.21% | 0.86% | |
| 02-27 | 7.05 | 7.20 | 6.85 | 7.04 | 0.57% | 0.09% | 4.08% | 586,943 | 41,287 | 117% | 7.03 | 0.72% | 6.88 | 0.97% | 6.87 | 0.56% | 6.76 | 0.84% | 0.73% | |
| 02-26 | 6.47 | 7.27 | 6.44 | 7.00 | 5.74% | 0.23% | 4.35% | 899,094 | 62,789 | 185% | 6.98 | 6.51% | 6.81 | 1.01% | 6.83 | 1.11% | 6.71 | 1.01% | 0.59% | |
| 02-25 | 6.66 | 6.72 | 6.31 | 6.62 | -2.79% | 0.96% | -0.32% | 590,213 | 38,701 | 130% | 6.56 | -3.53% | 6.74 | -1.55% | 6.76 | -0.24% | 6.64 | -0.20% | 0.43% | |
| 02-24 | 7.01 | 7.05 | 6.66 | 6.81 | 0.00% | 0.19% | 2.34% | 432,080 | 29,370 | 105% | 6.80 | -1.52% | 6.85 | 0.41% | 6.77 | 0.80% | 6.65 | 0.00% | 0.52% | |