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
2023-01-113.283.303.183.19-2.74%-1.54%-5.73%27,986,80090,691,00058%3.24-1.22%3.29-1.76%3.36-1.76%3.38-0.59%-0.46%
2023-01-103.333.353.263.28-2.38%0.00%-3.64%27,670,20090,760,00053%3.28-2.27%3.35-1.64%3.42-0.32%3.40-0.29%-0.40%
2023-01-093.403.403.323.360.00%0.12%-1.58%25,856,10086,770,00048%3.36-1.15%3.41-1.33%3.430.18%3.410.09%-0.32%
2023-01-063.463.483.353.36-2.89%-1.03%-1.50%38,685,000131,345,00071%3.40-1.42%3.450.09%3.420.62%3.41-0.06%-0.47%
2023-01-053.533.543.413.46-1.42%0.46%1.38%44,479,600153,184,00080%3.44-1.29%3.450.79%3.400.03%3.410.09%-0.46%
2023-01-043.393.603.363.513.54%0.60%2.93%69,447,900242,285,000123%3.493.07%3.421.97%3.400.15%3.410.47%-0.44%
2023-01-033.403.453.343.39-0.29%0.15%-0.12%40,356,700136,610,00069%3.390.30%3.36-0.39%3.40-0.24%3.39-0.64%-0.51%
2022-12-303.263.493.263.404.29%0.74%-0.47%67,305,100227,154,000103%3.381.72%3.37-1.06%3.400.03%3.42-1.87%-0.44%
2022-12-293.423.433.253.26-5.78%-1.75%-6.35%65,475,000217,214,00082%3.32-3.29%3.41-1.22%3.40-0.64%3.48-1.16%-0.19%
2022-12-283.403.473.373.46-0.29%0.85%-1.76%47,822,600164,060,00057%3.43-1.12%3.450.61%3.420.09%3.52-0.68%-0.01%
2022-12-273.423.543.363.470.29%0.00%-2.14%68,753,400238,578,00072%3.471.11%3.430.68%3.420.86%3.550.03%0.16%
2022-12-263.363.473.363.463.90%0.82%-2.40%56,013,100192,230,00052%3.432.48%3.400.18%3.39-1.02%3.550.54%0.23%
2022-12-233.303.393.303.33-1.19%-0.57%-5.56%42,990,600143,989,00036%3.35-1.90%3.400.21%3.43-2.86%3.53-1.45%0.14%
2022-12-223.413.553.333.37-1.75%-1.29%-5.81%58,057,800198,183,00041%3.41-0.03%3.39-1.57%3.53-1.20%3.580.08%1.01%
2022-12-213.333.493.333.431.48%0.44%-4.06%58,198,600198,742,00040%3.421.82%3.44-3.39%3.57-0.83%3.580.25%1.22%
2022-12-203.423.493.263.38-3.43%0.78%-5.22%75,970,700254,795,00051%3.35-4.88%3.57-1.90%3.60-0.08%3.57-0.22%1.36%
2022-12-193.643.683.433.50-5.66%-0.74%-2.07%104,414,400368,159,00077%3.53-4.19%3.63-0.66%3.600.95%3.570.06%1.42%
2022-12-163.603.843.473.712.49%0.82%3.86%176,680,700650,104,000145%3.680.55%3.661.81%3.57-0.97%3.570.71%1.45%
2022-12-153.633.843.563.622.55%-1.09%2.06%125,318,100458,703,000118%3.660.74%3.592.48%3.610.76%3.550.62%1.40%
2022-12-143.593.773.523.53-4.34%-2.84%0.14%167,443,200608,382,000175%3.633.71%3.51-2.20%3.581.22%3.530.95%1.35%
2022-12-133.303.693.293.6910.15%5.34%5.67%167,621,200587,164,000199%3.504.04%3.590.00%3.540.00%3.490.75%1.30%
2022-12-123.483.513.293.35-6.42%-0.50%-3.35%149,574,200503,564,000201%3.37-10.48%3.59-0.61%3.54-1.15%3.47-0.37%1.29%
2022-12-093.843.963.533.58-0.56%-4.81%2.90%261,981,800985,440,000481%3.769.71%3.617.80%3.587.87%3.487.24%1.30%
2022-12-083.243.603.213.6010.09%5.02%10.97%87,355,200299,419,000269%3.434.29%3.352.83%3.322.76%3.242.21%0.56%
2022-12-073.173.453.143.273.48%-0.52%3.02%77,528,500254,840,000301%3.293.69%3.252.85%3.232.06%3.171.70%0.35%
2022-12-063.183.203.143.16-1.25%-0.32%1.25%14,396,80045,634,00072%3.17-0.38%3.160.22%3.160.29%3.120.32%0.18%
2022-12-053.173.213.153.201.59%0.57%2.86%18,716,00059,547,00093%3.181.31%3.160.13%3.150.61%3.110.39%0.16%
2022-12-023.113.183.113.150.64%0.29%1.65%18,181,30057,113,00091%3.14-0.19%3.150.16%3.130.35%3.100.16%0.15%
2022-12-013.173.193.113.130.00%-0.54%1.16%19,130,40060,205,00099%3.15-0.54%3.150.61%3.120.42%3.090.19%0.21%
2022-11-303.193.203.113.130.00%-1.07%1.36%27,190,70086,036,000142%3.160.80%3.130.90%3.110.84%3.090.46%0.26%