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
2022-08-173.123.193.113.182.25%0.00%0.00%27,386,60086,569,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-163.073.123.063.111.30%0.39%2.47%21,409,90066,330,000103%3.100.88%3.080.75%3.060.49%3.040.26%-0.58%
2022-08-153.113.113.053.07-0.65%-0.03%1.42%16,363,20050,254,00070%3.07-0.33%3.060.69%3.040.13%3.03-0.33%-0.74%
2022-08-123.053.123.023.091.98%0.29%1.75%29,821,60091,885,000128%3.081.65%3.040.90%3.040.66%3.04-0.43%-0.72%
2022-08-112.993.062.993.031.68%-0.03%-0.66%24,727,80074,942,000108%3.031.64%3.01-0.07%3.020.33%3.05-0.85%-0.67%
2022-08-103.003.012.962.98-1.00%-0.07%-3.12%16,783,40050,040,00072%2.98-1.23%3.02-0.27%3.01-0.17%3.08-0.77%-0.74%
2022-08-093.053.063.003.01-1.63%-0.30%-2.90%18,439,20055,671,00078%3.02-0.79%3.020.43%3.01-0.10%3.10-0.80%-0.90%
2022-08-083.013.072.983.060.99%0.56%-2.08%18,015,60054,820,00073%3.041.23%3.010.30%3.02-0.72%3.13-0.51%-0.86%
2022-08-053.013.042.983.030.66%0.80%-3.53%18,610,10055,945,00074%3.010.67%3.00-0.37%3.04-1.20%3.14-0.73%-0.82%
2022-08-042.973.012.953.010.67%0.80%-4.87%21,021,90062,781,00081%2.99-0.76%3.01-1.41%3.07-1.60%3.16-0.82%-0.76%
2022-08-032.983.072.962.99-0.66%-0.63%-6.27%25,467,70076,623,00096%3.01-0.56%3.06-1.96%3.12-1.45%3.19-0.84%-0.70%
2022-08-023.193.192.953.01-5.94%-0.53%-6.43%45,848,700138,718,000174%3.03-5.53%3.12-4.03%3.17-2.61%3.22-1.38%-0.61%
2022-08-013.213.233.183.20-0.93%-0.09%-1.90%17,018,40054,517,00071%3.20-1.36%3.25-0.52%3.26-0.22%3.26-0.12%-0.48%
2022-07-293.273.293.223.23-1.22%-0.52%-1.10%20,589,90066,848,00076%3.25-1.01%3.26-0.15%3.26-0.09%3.270.09%-0.49%
2022-07-283.273.303.263.270.31%-0.30%0.21%23,041,70075,573,00065%3.280.52%3.270.28%3.270.03%3.26-1.48%-0.60%
2022-07-273.283.293.253.26-0.91%-0.09%-1.57%21,257,30069,361,00051%3.26-0.06%3.26-0.03%3.26-0.12%3.31-2.45%-0.41%
2022-07-263.253.303.213.291.54%0.77%-3.09%27,333,70089,231,00051%3.270.43%3.26-0.12%3.270.00%3.40-0.35%0.00%
2022-07-253.243.293.233.24-0.61%-0.34%-4.90%18,647,20060,628,00032%3.25-0.46%3.27-0.24%3.27-0.03%3.41-0.15%0.05%
2022-07-223.253.303.223.260.31%-0.18%-4.45%24,377,40079,612,00040%3.27-0.21%3.270.03%3.270.22%3.41-0.09%0.07%
2022-07-213.293.323.253.25-1.22%-0.70%-4.83%25,978,10085,033,00041%3.27-0.21%3.270.09%3.26-2.07%3.42-0.21%0.08%
2022-07-203.303.303.263.290.00%0.30%-3.86%23,077,70075,702,00033%3.280.43%3.270.31%3.33-3.03%3.420.03%0.13%
2022-07-193.293.313.233.290.00%0.73%-3.83%33,475,400109,324,00047%3.270.00%3.26-2.57%3.44-0.41%3.42-0.06%0.10%
2022-07-183.153.323.133.293.79%0.73%-3.89%49,960,700163,176,00070%3.270.40%3.35-3.91%3.45-0.46%3.42-0.29%0.08%
2022-07-153.403.403.153.17-9.17%-2.55%-7.66%107,858,200350,854,000156%3.25-7.98%3.48-2.30%3.47-1.51%3.43-0.92%0.11%
2022-07-143.643.653.473.49-4.64%-1.27%0.72%73,381,200259,417,000129%3.54-3.02%3.560.59%3.520.75%3.470.44%0.21%
2022-07-133.473.793.463.665.48%0.41%6.09%124,552,600454,056,000239%3.655.93%3.543.84%3.492.68%3.451.62%0.16%
2022-07-123.393.493.343.472.36%0.84%2.21%66,585,500229,114,000143%3.441.36%3.410.09%3.400.65%3.400.12%0.01%
2022-07-113.373.463.323.39-0.29%-0.15%-0.03%42,480,200144,217,00095%3.400.27%3.410.62%3.380.09%3.390.03%0.04%
2022-07-083.393.463.363.40-0.87%0.41%0.29%52,628,700178,212,000115%3.39-1.17%3.390.42%3.38-0.06%3.390.00%0.06%
2022-07-073.253.583.243.430.00%0.12%1.18%90,558,000310,233,000208%3.434.87%3.371.51%3.380.57%3.390.33%0.08%