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
2019-06-177.477.587.427.470.00%-0.20%-2.42%2,460,80018,420,00034%7.49-1.79%7.60-0.98%7.670.39%7.66-0.35%-0.68%
2019-06-147.637.767.317.47-1.58%-1.98%-2.76%4,668,90035,580,00065%7.62-0.08%7.67-0.39%7.64-0.31%7.68-0.38%-0.74%
2019-06-137.657.737.507.59-0.78%-0.49%-1.57%5,021,40038,297,00068%7.63-1.40%7.700.69%7.67-0.40%7.71-0.53%-0.84%
2019-06-127.847.857.627.65-3.41%-1.10%-1.32%7,067,10054,663,00097%7.740.27%7.65-0.07%7.700.75%7.75-0.55%-0.92%
2019-06-117.687.947.407.921.93%2.67%1.60%10,422,90080,404,000144%7.713.09%7.65-0.33%7.64-0.07%7.80-0.55%-0.94%
2019-06-107.567.837.147.772.78%3.84%-0.87%7,925,90059,307,000109%7.48-3.41%7.680.29%7.64-1.01%7.84-0.72%-1.06%
2019-06-067.618.097.517.56-1.95%-2.41%-4.24%7,639,20059,181,000116%7.75-0.37%7.66-0.10%7.72-0.52%7.90-0.50%-1.10%
2019-06-057.518.007.497.714.61%-0.85%-2.84%10,305,70080,136,000169%7.784.19%7.66-0.21%7.76-0.96%7.94-0.66%-1.12%
2019-06-047.797.867.247.37-5.87%-1.25%-7.74%10,044,50074,966,000182%7.46-5.48%7.68-3.63%7.84-3.09%7.99-2.00%-1.11%
2019-06-037.958.017.817.83-0.38%-0.84%-3.94%3,681,80029,072,00079%7.90-1.34%7.97-1.19%8.09-0.17%8.15-0.53%-1.01%
2019-05-318.028.207.857.86-1.13%-1.79%-4.08%4,274,60034,211,00095%8.000.16%8.07-1.03%8.10-0.17%8.19-0.93%-1.09%
2019-05-308.118.177.867.95-1.97%-0.50%-3.88%5,818,80046,492,000128%7.99-2.49%8.15-0.10%8.12-0.64%8.27-1.45%-1.18%
2019-05-298.288.348.018.11-1.10%-1.03%-3.37%5,375,80044,051,000125%8.19-0.93%8.160.31%8.17-0.26%8.39-1.27%-1.15%
2019-05-288.238.418.138.200.61%-0.86%-3.54%5,659,00046,803,000135%8.272.69%8.130.21%8.19-0.53%8.50-0.74%-1.11%
2019-05-278.108.267.838.152.13%1.19%-4.83%8,169,60065,796,000202%8.05-0.43%8.12-1.80%8.23-1.79%8.56-1.83%-1.25%
2019-05-248.208.387.887.98-3.74%-1.35%-8.53%3,415,60027,628,00097%8.09-2.89%8.26-2.34%8.38-2.11%8.72-1.08%-1.31%
2019-05-238.428.558.218.29-1.54%-0.48%-6.00%2,770,90023,081,00082%8.33-1.56%8.46-0.68%8.56-2.09%8.82-0.67%-1.36%
2019-05-228.588.598.368.42-1.98%-0.50%-5.16%2,108,30017,841,00063%8.46-1.21%8.52-1.46%8.75-1.49%8.88-0.65%-1.49%
2019-05-218.578.668.458.590.70%0.28%-3.87%3,541,50030,337,000104%8.570.72%8.65-2.43%8.88-0.62%8.94-1.00%-1.61%
2019-05-208.608.698.308.53-0.47%0.29%-5.50%2,599,20022,106,00074%8.51-3.35%8.86-2.06%8.93-0.69%9.03-1.27%-1.72%
2019-05-179.159.178.558.57-6.34%-2.61%-6.26%4,226,30037,191,000114%8.80-4.04%9.05-0.39%9.00-0.69%9.14-1.87%-1.78%
2019-05-169.409.409.059.15-2.24%-0.22%-1.78%3,834,50035,163,000101%9.17-0.15%9.080.79%9.060.43%9.32-1.18%-1.74%
2019-05-158.949.528.819.367.09%1.92%-0.71%4,174,90038,344,00099%9.183.88%9.010.77%9.020.07%9.43-0.87%-1.85%
2019-05-149.049.098.708.74-2.56%-1.14%-8.10%3,181,30028,126,00076%8.84-1.16%8.94-0.66%9.01-1.37%9.51-2.05%-1.79%
2019-05-139.099.208.518.97-1.97%0.28%-7.61%2,773,80024,811,00064%8.95-1.39%9.00-1.10%9.14-1.70%9.71-2.46%-1.63%
2019-05-109.199.258.759.152.92%0.87%-8.08%2,419,20021,945,00051%9.070.82%9.10-1.16%9.30-2.37%9.95-1.61%-1.43%
2019-05-099.159.248.858.89-2.84%-1.19%-12.13%2,795,80025,155,00056%9.00-2.41%9.21-2.13%9.52-1.58%10.12-1.94%-1.24%
2019-05-089.259.448.639.15-2.76%-0.75%-11.31%3,032,20027,954,00060%9.22-1.36%9.41-2.82%9.67-1.28%10.32-1.87%-0.99%
2019-05-079.589.589.139.412.06%0.68%-10.50%4,005,60037,436,00078%9.35-2.32%9.68-1.42%9.80-2.56%10.51-2.03%-0.74%
2019-05-069.989.989.069.220.00%-3.64%-14.09%5,111,60048,909,00098%9.57-4.43%9.82-1.74%10.06-3.27%10.73-1.95%-0.49%