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:
瑞茂通( 600180.SH 上证)
板块 :农业   
所属成分指数: 中证500
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
2020-08-047.097.146.967.01-1.13%-0.14%1.15%4,042,80028,379,000110%7.02-0.14%6.990.55%6.940.59%6.93-0.40%-0.25%
2020-08-036.947.096.937.092.75%0.85%1.90%4,927,70034,640,000128%7.031.99%6.951.28%6.901.17%6.960.16%-0.19%
2020-07-316.846.976.786.900.44%0.10%-0.68%3,313,00022,837,00082%6.89-0.12%6.860.56%6.820.15%6.950.26%-0.21%
2020-07-306.926.966.846.87-0.43%-0.45%-0.85%3,590,20024,776,00085%6.901.58%6.831.22%6.81-0.29%6.93-0.25%-0.22%
2020-07-296.676.916.586.902.37%1.56%-0.66%3,286,60022,328,00071%6.790.73%6.74-0.49%6.83-1.33%6.95-0.74%-0.14%
2020-07-286.756.836.666.740.90%-0.07%-3.69%2,017,20013,606,00040%6.751.12%6.78-1.10%6.92-1.24%7.00-0.61%0.02%
2020-07-276.746.816.586.68-0.89%0.15%-5.13%2,194,20014,636,00040%6.67-2.47%6.85-1.92%7.01-0.20%7.04-0.51%0.15%
2020-07-247.067.076.676.74-4.13%-1.45%-4.76%4,818,60032,955,00084%6.84-1.71%6.99-1.79%7.020.26%7.08-0.53%0.30%
2020-07-237.117.116.817.03-1.26%1.03%-1.19%4,386,30030,519,00075%6.96-3.02%7.110.30%7.00-0.19%7.12-0.25%0.43%
2020-07-227.267.267.107.12-0.84%-0.77%-0.18%4,380,90031,433,00071%7.18-0.14%7.091.74%7.02-0.41%7.130.34%0.56%
2020-07-217.117.297.077.181.99%-0.07%1.00%5,708,80041,019,00088%7.193.46%6.970.68%7.05-0.30%7.110.20%0.60%
2020-07-206.847.116.637.044.14%1.37%-0.78%6,076,10042,196,00084%6.952.48%6.92-1.56%7.07-0.83%7.10-0.03%0.72%
2020-07-176.886.906.706.76-1.60%-0.25%-4.75%5,452,90036,952,00069%6.78-3.54%7.03-2.18%7.13-1.17%7.100.18%0.88%
2020-07-167.157.296.836.87-3.92%-2.22%-3.02%6,606,60046,419,00083%7.03-3.38%7.19-1.05%7.21-0.32%7.080.60%0.99%
2020-07-157.367.427.107.15-2.05%-1.68%1.53%6,144,80044,685,00081%7.27-0.30%7.270.18%7.230.96%7.040.80%1.00%
2020-07-147.277.447.167.300.14%0.08%4.49%5,712,00041,666,00078%7.290.79%7.250.68%7.160.65%6.990.75%0.94%
2020-07-137.137.327.117.291.96%0.73%5.13%6,059,30043,851,00085%7.240.04%7.211.31%7.120.54%6.930.92%0.88%
2020-07-107.177.397.137.15-1.24%-1.16%4.06%6,517,90047,151,00094%7.231.01%7.110.69%7.081.10%6.870.84%0.81%
2020-07-097.087.317.027.242.12%1.09%6.25%9,112,50065,262,000136%7.163.10%7.060.64%7.001.49%6.811.02%0.76%
2020-07-086.907.096.837.092.60%2.06%5.11%7,631,00053,015,000113%6.95-1.63%7.020.73%6.900.95%6.750.70%0.77%
2020-07-077.187.276.916.91-3.36%-2.15%3.17%11,244,00079,409,000179%7.060.58%6.972.26%6.831.83%6.701.45%0.73%
2020-07-066.867.156.857.154.38%1.84%8.30%10,174,20071,436,000186%7.023.45%6.813.13%6.712.65%6.601.54%0.59%
2020-07-036.626.926.616.852.85%0.93%5.35%8,920,90060,542,000186%6.793.92%6.612.66%6.541.63%6.501.28%0.44%
2020-07-026.346.666.306.664.72%1.98%3.74%6,707,70043,811,000152%6.533.36%6.441.20%6.43-0.50%6.420.69%0.28%
2020-07-016.396.416.286.36-0.31%0.65%-0.25%3,885,10024,549,00087%6.32-0.88%6.36-0.87%6.47-0.14%6.380.19%0.17%
2020-06-306.376.426.346.380.47%0.08%0.25%3,327,60021,214,00075%6.38-0.08%6.42-1.54%6.470.22%6.360.17%0.14%
2020-06-296.466.486.336.35-2.01%-0.47%-0.05%5,010,00031,963,000117%6.38-1.65%6.52-0.11%6.460.05%6.350.24%0.14%
2020-06-246.656.656.446.48-1.22%-0.11%2.24%4,273,70027,724,000108%6.49-1.95%6.520.68%6.460.80%6.340.33%0.13%
2020-06-236.376.786.366.562.02%-0.85%3.85%7,863,30052,027,000215%6.623.54%6.482.53%6.412.22%6.321.14%0.11%
2020-06-226.306.486.276.430.00%0.63%2.95%4,543,70029,033,000134%6.391.90%6.321.36%6.270.77%6.250.31%0.02%