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:
海南瑞泽( 002596.SZ 深证)
板块 :建筑材料   令家反腐概念   资产重组   
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
2021-12-033.623.653.613.640.55%0.25%0.47%5,395,10019,590,00082%3.63-0.44%3.630.44%3.600.17%3.620.03%-0.10%
2021-12-023.673.683.623.62-0.55%-0.74%-0.06%5,444,90019,856,00084%3.650.89%3.610.81%3.60-0.03%3.62-0.03%-0.10%
2021-12-013.573.653.553.641.96%0.69%0.47%7,023,80025,388,000105%3.620.95%3.580.20%3.60-0.19%3.620.00%-0.08%
2021-11-303.563.603.553.570.56%-0.31%-1.46%6,074,90021,754,00091%3.580.87%3.58-0.61%3.61-0.55%3.62-0.19%-0.07%
2021-11-293.533.593.503.55-1.11%0.00%-2.20%5,651,40020,061,00081%3.55-1.25%3.60-0.85%3.63-0.33%3.63-0.22%-0.02%
2021-11-263.653.653.573.59-1.37%-0.14%-1.32%6,844,80024,610,00085%3.60-1.45%3.63-0.63%3.64-0.17%3.64-0.52%0.02%
2021-11-253.643.673.633.64-0.27%-0.22%-0.46%6,250,30022,803,00074%3.650.03%3.650.14%3.64-0.03%3.66-0.08%0.17%
2021-11-243.653.673.633.65-0.82%0.08%-0.27%7,031,50025,642,00081%3.65-0.36%3.650.17%3.650.14%3.660.00%0.25%
2021-11-233.643.733.623.681.10%0.55%0.55%10,473,60038,337,000127%3.660.94%3.640.19%3.640.14%3.660.00%0.24%
2021-11-223.633.653.603.640.28%0.39%-0.55%5,120,10018,566,00067%3.630.22%3.640.08%3.64-0.08%3.660.00%0.24%
2021-11-193.613.643.593.630.55%0.33%-0.82%4,870,70017,621,00063%3.62-0.99%3.63-0.28%3.64-0.74%3.660.06%0.22%
2021-11-183.633.703.613.61-0.28%-1.20%-1.31%6,971,20025,473,00089%3.651.00%3.640.11%3.67-0.16%3.660.14%0.19%
2021-11-173.623.653.583.620.00%0.06%-0.90%6,495,00023,497,00075%3.62-0.88%3.64-1.03%3.67-0.08%3.650.08%0.16%
2021-11-163.673.693.613.62-1.36%-0.82%-0.82%8,196,00029,913,00099%3.650.28%3.68-0.24%3.67-0.11%3.650.39%0.09%
2021-11-153.673.693.613.67-1.87%0.82%0.94%16,816,40061,217,000206%3.64-2.80%3.69-0.62%3.68-0.27%3.640.17%-0.04%
2021-11-123.683.823.673.741.36%-0.13%3.03%11,694,60043,800,000176%3.751.49%3.711.09%3.691.21%3.630.95%-0.10%
2021-11-113.663.713.653.691.10%0.00%2.61%7,779,30028,706,000127%3.691.60%3.670.85%3.640.44%3.600.70%-0.30%
2021-11-103.673.673.613.65-0.27%0.50%2.21%4,056,80014,735,00066%3.63-0.74%3.640.36%3.630.36%3.57-0.03%-0.47%
2021-11-093.643.683.643.660.27%0.03%2.46%3,182,00011,642,00048%3.660.83%3.620.03%3.620.78%3.57-0.06%-0.57%
2021-11-083.573.673.573.651.67%0.58%2.13%6,201,70022,507,00092%3.630.72%3.620.50%3.590.31%3.57-0.14%-0.61%
2021-11-053.623.673.553.59-1.64%-0.36%0.31%6,818,00024,567,000101%3.60-0.77%3.610.90%3.580.51%3.58-0.28%-0.67%
2021-11-043.513.753.493.653.99%0.52%1.70%14,510,20052,680,000224%3.633.62%3.571.85%3.561.69%3.59-0.22%-0.71%
2021-11-033.503.523.493.510.00%0.17%-2.42%3,484,30012,208,00060%3.500.46%3.510.06%3.50-0.82%3.60-0.53%-0.69%
2021-11-023.553.573.433.51-0.85%0.63%-2.93%7,131,00024,875,000121%3.49-1.72%3.510.11%3.53-0.82%3.62-0.99%-0.64%
2021-11-013.563.583.503.540.28%-0.25%-3.07%3,630,20012,884,00063%3.551.37%3.50-0.99%3.56-0.70%3.65-0.41%-0.56%
2021-10-293.423.553.423.533.22%0.83%-3.74%5,975,10020,917,000100%3.500.63%3.54-1.06%3.58-1.16%3.67-1.08%-0.59%
2021-10-283.573.593.413.42-3.66%-1.70%-7.74%7,086,00024,653,000102%3.48-3.42%3.58-1.95%3.62-1.82%3.71-1.02%-0.66%
2021-10-273.693.693.553.55-3.79%-1.44%-5.21%9,539,70034,359,000147%3.60-2.12%3.65-1.80%3.69-1.36%3.75-0.95%-0.70%
2021-10-263.683.713.653.690.27%0.27%-2.41%3,984,50014,664,00066%3.68-0.41%3.71-1.01%3.74-0.58%3.78-0.50%-0.60%
2021-10-253.743.743.683.680.00%-0.41%-3.16%5,719,50021,134,00089%3.70-1.94%3.75-0.77%3.76-0.37%3.80-0.73%-0.54%