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   
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
2019-09-306.146.155.865.93-3.42%-0.95%-8.74%20,338,600121,777,00091%5.99-1.84%6.05-1.72%6.18-1.72%6.50-1.61%-0.78%
2019-09-276.006.205.936.143.54%0.67%-7.03%23,161,800141,262,000106%6.100.79%6.15-1.93%6.29-2.81%6.60-1.68%-0.53%
2019-09-266.306.385.895.93-6.02%-2.00%-11.72%27,678,200167,477,000125%6.05-5.19%6.28-3.25%6.47-3.17%6.72-2.20%-0.33%
2019-09-256.606.616.266.31-3.52%-1.13%-8.12%18,241,400116,420,00085%6.38-3.20%6.49-2.90%6.68-1.32%6.87-1.27%-0.07%
2019-09-246.546.696.516.54-0.46%-0.80%-5.98%13,284,40087,580,00060%6.591.31%6.68-1.45%6.77-0.78%6.96-1.12%0.11%
2019-09-236.606.636.396.57-2.81%0.95%-6.61%22,382,600145,673,00086%6.51-5.28%6.78-1.90%6.82-1.87%7.04-0.71%0.33%
2019-09-206.957.046.766.76-4.11%-1.62%-4.59%26,079,700179,190,000103%6.87-1.32%6.91-0.30%6.95-0.87%7.09-0.31%0.31%
2019-09-196.877.056.787.052.77%1.25%-0.80%19,430,900135,295,00076%6.960.86%6.93-0.84%7.01-0.62%7.110.18%0.24%
2019-09-186.927.026.836.86-0.29%-0.64%-3.30%13,254,00091,499,00047%6.90-0.19%6.99-0.94%7.06-0.80%7.090.37%0.02%
2019-09-177.157.156.776.88-3.78%-0.53%-2.66%20,384,600141,004,00068%6.92-3.21%7.06-1.07%7.11-1.07%7.070.56%-0.31%
2019-09-167.157.217.107.15-0.28%0.06%1.72%16,642,800118,932,00056%7.150.39%7.13-0.41%7.190.29%7.030.90%-0.62%
2019-09-127.087.217.017.171.99%0.73%2.93%20,756,200147,735,00066%7.12-0.18%7.16-0.74%7.170.14%6.970.33%-0.98%
2019-09-117.257.367.017.03-2.77%-1.42%1.25%28,238,800201,374,00089%7.13-1.29%7.210.29%7.160.62%6.940.39%-1.14%
2019-09-107.247.337.157.23-1.50%0.08%4.54%26,124,400188,713,00085%7.22-0.44%7.190.56%7.121.08%6.920.49%-1.25%
2019-09-097.117.467.067.344.86%1.16%6.66%46,470,700337,214,000152%7.262.83%7.151.87%7.042.16%6.881.04%-1.39%
2019-09-067.067.246.867.00-1.13%-0.79%2.77%27,962,300197,303,00094%7.06-0.35%7.021.20%6.891.50%6.81-0.84%-1.55%
2019-09-057.047.166.987.080.14%-0.01%3.07%31,167,000220,695,00092%7.081.91%6.942.20%6.790.83%6.87-1.00%-1.54%
2019-09-046.757.136.707.074.59%1.76%1.90%38,935,300270,516,000110%6.952.31%6.792.29%6.730.69%6.94-2.06%-1.44%
2019-09-036.756.946.686.76-0.44%-0.46%-4.57%32,983,000223,985,00085%6.793.07%6.640.20%6.690.00%7.08-2.89%-1.24%
2019-09-026.406.826.306.795.27%3.05%-6.92%31,349,900206,553,00070%6.590.73%6.62-0.90%6.69-0.51%7.30-2.59%-0.81%
2019-08-306.696.886.326.45-3.44%-1.39%-13.87%36,891,500241,315,00077%6.54-3.65%6.68-1.68%6.72-3.25%7.49-2.72%-0.41%
2019-08-296.886.976.656.68-2.77%-1.61%-13.22%25,253,500171,434,00051%6.79-0.16%6.800.25%6.95-2.43%7.70-1.18%0.05%
2019-08-286.716.936.686.871.93%1.03%-11.81%22,376,100152,162,00042%6.80-0.09%6.78-3.18%7.12-3.14%7.79-0.80%0.28%
2019-08-276.806.946.716.74-0.30%-0.97%-14.17%28,910,500196,755,00052%6.810.92%7.00-3.26%7.35-3.77%7.85-0.85%0.44%
2019-08-266.726.836.666.76-3.29%0.24%-14.65%31,561,900212,857,00054%6.74-6.45%7.24-4.33%7.64-3.27%7.92-0.53%0.63%
2019-08-237.697.716.996.99-10.04%-3.04%-12.21%67,938,100489,746,000123%7.21-6.85%7.57-5.48%7.90-3.79%7.96-0.83%0.73%
2019-08-227.817.927.637.77-0.51%0.40%-3.23%35,732,300276,526,00074%7.74-1.90%8.01-2.44%8.21-0.45%8.030.09%0.87%
2019-08-218.128.127.767.81-4.76%-1.00%-2.64%57,066,200450,169,000122%7.89-4.54%8.21-2.51%8.25-0.51%8.02-0.06%0.94%
2019-08-208.338.488.068.20-4.09%-0.77%2.16%63,542,400525,105,000146%8.26-2.82%8.420.57%8.290.78%8.031.35%1.14%
2019-08-198.458.808.208.550.00%0.54%7.95%48,867,300415,578,000121%8.50-0.21%8.371.79%8.222.26%7.921.45%1.13%