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:
瑞丰光电( 300241.SZ 深证)
板块 :电子元器件制造   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-05584.1401.057%2
2020-02-05291.8501.056%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
2019-12-126.877.156.656.850.59%-1.08%3.82%38,694,000267,975,00099%6.93-0.55%6.901.07%6.820.93%6.600.79%1.53%
2019-12-116.827.226.806.81-1.45%-2.20%4.03%41,781,000290,908,000118%6.962.04%6.831.50%6.751.35%6.551.07%1.36%
2019-12-106.777.086.616.911.92%1.26%6.69%46,685,600318,594,000145%6.821.93%6.731.20%6.661.73%6.481.12%1.25%
2019-12-096.666.856.566.782.11%1.27%5.85%40,626,500271,981,000143%6.701.07%6.650.73%6.551.21%6.411.20%1.15%
2019-12-066.656.716.536.64-1.19%0.24%4.91%31,663,600209,741,000124%6.620.05%6.601.51%6.471.30%6.331.17%1.03%
2019-12-056.586.726.516.721.97%1.50%7.42%44,867,600297,076,000192%6.620.73%6.501.72%6.391.46%6.261.76%0.91%
2019-12-046.506.736.416.591.54%0.26%7.19%66,104,800434,509,000332%6.573.72%6.393.89%6.303.52%6.153.48%0.73%
2019-12-035.906.495.846.4910.00%2.41%9.24%62,017,500392,999,000419%6.347.75%6.156.53%6.086.44%5.944.32%0.37%
2019-12-025.825.975.725.901.90%0.32%3.60%16,954,60099,718,000161%5.882.37%5.782.12%5.711.95%5.700.55%-0.06%
2019-11-295.585.855.545.794.32%0.78%2.22%16,916,90097,194,000168%5.753.24%5.662.48%5.610.74%5.66-0.16%-0.11%
2019-11-285.475.635.475.550.73%-0.27%-2.17%6,268,70034,883,00060%5.571.35%5.520.29%5.56-0.52%5.67-0.93%-0.03%
2019-11-275.465.535.425.510.36%0.35%-3.77%5,821,50031,965,00046%5.490.00%5.50-1.40%5.59-0.71%5.73-0.04%0.18%
2019-11-265.515.575.455.49-0.36%-0.02%-4.16%5,115,00028,089,00034%5.49-0.42%5.58-0.84%5.63-0.81%5.730.18%0.23%
2019-11-255.635.675.455.51-2.65%-0.07%-3.64%9,408,50051,876,00061%5.51-2.61%5.63-1.02%5.68-0.51%5.72-0.04%0.19%
2019-11-225.645.785.525.660.18%-0.04%-1.05%13,031,90073,792,00087%5.66-0.32%5.69-0.77%5.71-0.61%5.72-0.05%0.17%
2019-11-215.655.755.615.65-0.53%-0.53%-1.28%11,198,30063,607,00076%5.68-0.68%5.73-0.11%5.74-1.03%5.72-0.07%0.19%
2019-11-205.825.835.645.68-2.57%-0.68%-0.82%10,784,40061,671,00075%5.72-1.09%5.74-0.56%5.800.45%5.73-0.04%0.21%
2019-11-195.695.855.655.832.46%0.83%1.76%12,611,10072,923,00089%5.781.53%5.77-1.00%5.780.59%5.73-0.04%0.24%
2019-11-185.765.795.645.69-0.52%-0.09%-0.72%10,957,60062,405,00071%5.70-1.90%5.830.62%5.740.28%5.730.12%0.31%
2019-11-155.925.945.715.72-3.87%-1.46%-0.07%15,705,60091,171,00098%5.81-1.44%5.790.92%5.730.33%5.720.58%0.34%
2019-11-145.756.045.715.952.23%1.02%4.55%26,682,200157,152,000174%5.893.59%5.742.32%5.711.26%5.691.17%0.22%
2019-11-135.435.855.375.827.18%2.36%3.47%28,608,600162,674,000203%5.695.32%5.610.85%5.640.07%5.630.50%0.03%
2019-11-125.535.545.305.43-0.91%0.57%-2.98%7,933,20042,830,00061%5.40-2.42%5.56-1.68%5.63-1.42%5.60-0.27%-0.09%
2019-11-115.665.665.425.48-2.66%-0.96%-2.35%9,148,40050,621,00070%5.53-2.85%5.65-1.22%5.71-0.12%5.61-0.27%-0.13%
2019-11-085.815.815.625.63-1.92%-1.14%0.05%11,087,80063,149,00086%5.70-0.65%5.72-0.63%5.720.88%5.630.16%-0.18%
2019-11-075.735.795.695.74-0.35%0.14%2.17%8,217,10047,099,00063%5.73-0.23%5.760.63%5.671.02%5.620.21%-0.27%
2019-11-065.855.855.685.76-1.37%0.26%2.75%11,421,40065,617,00088%5.75-0.55%5.721.36%5.610.70%5.610.23%-0.34%
2019-11-055.635.855.585.844.29%1.09%4.42%21,878,900126,404,000173%5.782.07%5.652.67%5.581.05%5.590.67%-0.39%
2019-11-045.515.805.425.603.13%-1.06%0.79%21,750,800123,102,000181%5.665.36%5.502.17%5.520.25%5.560.43%-0.52%
2019-11-015.225.455.205.430.00%1.08%-1.84%11,356,70061,005,000100%5.371.09%5.38-1.66%5.50-0.85%5.53-0.61%-0.63%