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:
瑞泰科技( 002066.SZ 深证)
板块 :非金属矿物制品_h   
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
2022-01-1710.7511.0310.7010.860.84%-0.07%-3.46%2,731,30029,684,00053%10.87-0.58%10.98-1.14%11.16-0.26%11.250.12%0.53%
2022-01-1411.1511.2210.7010.77-2.53%-1.47%-4.15%4,176,90045,656,00074%10.93-1.92%11.11-1.74%11.19-0.53%11.240.11%0.61%
2022-01-1311.2011.3111.0111.05-1.69%-0.85%-1.55%2,982,40033,239,00055%11.15-1.14%11.300.14%11.25-0.58%11.220.25%0.62%
2022-01-1211.4311.4611.1411.24-1.06%-0.29%0.39%3,620,50040,814,00068%11.27-1.16%11.290.20%11.31-0.28%11.200.27%0.60%
2022-01-1111.1411.5211.1111.362.25%-0.39%1.74%5,567,60063,501,000110%11.412.93%11.26-0.22%11.350.35%11.170.70%0.58%
2022-01-1011.0911.2310.9811.110.18%0.27%0.20%3,009,00033,341,00060%11.08-1.22%11.29-0.70%11.310.39%11.090.59%0.49%
2022-01-0711.4311.5311.0511.09-4.23%-1.13%0.61%5,246,00058,843,000105%11.22-1.84%11.370.09%11.260.47%11.020.35%0.41%
2022-01-0611.2811.6511.0111.581.76%1.34%5.42%7,247,00082,809,000158%11.430.18%11.361.22%11.211.03%10.990.83%0.40%
2022-01-0511.3711.6711.1611.380.35%-0.23%4.45%9,081,800103,584,000220%11.411.84%11.221.90%11.101.68%10.901.27%0.36%
2022-01-0411.2011.4310.8311.342.35%1.25%5.41%6,039,10067,639,000158%11.201.71%11.011.59%10.911.67%10.760.82%0.32%
2021-12-3110.9311.2010.8411.082.97%0.62%3.83%7,545,00083,083,000212%11.013.17%10.842.32%10.732.43%10.670.93%0.27%
2021-12-3010.5910.7910.4810.762.09%0.81%1.77%3,382,60036,105,000106%10.671.17%10.590.98%10.480.18%10.570.20%0.19%
2021-12-2910.5210.6910.3610.54-0.28%-0.10%-0.11%2,586,50027,290,00084%10.550.46%10.490.99%10.46-0.38%10.550.06%0.19%
2021-12-2810.4010.6010.3810.570.86%0.64%0.23%1,820,10019,117,00059%10.500.63%10.39-0.37%10.50-0.74%10.550.03%0.20%
2021-12-2710.2010.6110.1510.482.34%0.41%-0.60%3,405,90035,548,000108%10.441.38%10.43-0.90%10.58-0.26%10.54-0.14%0.23%
2021-12-2410.6010.6510.1110.24-3.67%-0.53%-3.01%4,170,70042,936,000130%10.30-3.42%10.52-1.98%10.61-0.52%10.56-0.20%0.31%
2021-12-2310.6610.7710.5810.63-0.93%-0.27%0.48%2,180,70023,244,00071%10.66-0.82%10.730.24%10.660.26%10.580.26%0.37%
2021-12-2210.7110.8910.6710.73-0.74%-0.16%1.69%2,836,60030,484,00091%10.75-0.07%10.710.63%10.630.41%10.550.39%0.38%
2021-12-2110.5710.8510.4810.813.05%0.51%2.84%5,611,00060,347,000183%10.761.61%10.641.26%10.590.91%10.510.84%0.36%
2021-12-2010.5710.7710.4110.49-0.66%-0.90%0.64%3,144,20033,280,000113%10.591.01%10.510.45%10.49-0.01%10.420.32%0.29%
2021-12-1710.4810.5710.3810.561.34%0.77%1.64%2,936,10030,766,000108%10.480.44%10.460.03%10.500.11%10.390.16%0.27%
2021-12-1610.3810.5210.3810.42-0.29%-0.12%0.45%2,089,90021,803,00079%10.43-0.32%10.46-0.56%10.480.17%10.370.14%0.29%
2021-12-1510.5110.5510.4010.45-0.57%-0.15%0.88%2,155,70022,561,00081%10.47-0.06%10.520.19%10.470.33%10.360.17%0.32%
2021-12-1410.5910.5910.4010.51-0.66%0.36%1.63%2,595,80027,184,00097%10.47-1.02%10.500.34%10.430.65%10.340.35%0.35%
2021-12-1310.5310.6510.4010.580.57%0.00%2.67%3,547,50037,533,000132%10.581.38%10.460.97%10.360.72%10.310.62%0.36%
2021-12-1010.4010.5510.2410.521.15%0.80%2.71%3,733,60038,965,000146%10.440.74%10.361.24%10.290.43%10.240.45%0.32%
2021-12-0910.2010.4510.2010.401.27%0.40%2.00%3,091,10032,021,000130%10.361.05%10.240.50%10.250.25%10.200.33%0.30%
2021-12-0810.0510.419.9610.272.19%0.19%1.05%2,430,90024,920,000108%10.251.84%10.18-0.10%10.22-0.01%10.160.23%0.30%
2021-12-0710.1410.309.9310.05-0.99%-0.16%-0.89%2,526,70025,434,000111%10.07-1.75%10.19-0.74%10.22-0.09%10.140.09%0.33%
2021-12-0610.3610.4510.0210.150.00%-0.93%0.19%2,188,10022,417,00099%10.25-0.48%10.27-0.02%10.230.44%10.130.14%0.37%