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
2019-06-278.528.808.468.591.06%0.03%0.73%4,602,00039,516,000151%8.590.59%8.59-0.61%8.620.28%8.530.24%0.31%
2019-06-268.558.638.418.50-0.93%-0.43%-0.09%2,617,00022,342,00091%8.54-0.93%8.64-0.08%8.600.15%8.510.24%0.28%
2019-06-258.868.868.498.58-3.05%-0.43%1.08%4,465,50038,479,000148%8.62-1.00%8.650.54%8.580.57%8.490.57%0.26%
2019-06-248.578.858.508.853.27%1.68%4.86%5,875,80051,143,000208%8.701.42%8.601.66%8.531.58%8.441.07%0.19%
2019-06-218.458.658.458.571.54%-0.14%2.62%3,190,60027,383,000134%8.582.57%8.461.60%8.400.79%8.350.83%0.06%
2019-06-208.318.458.248.441.20%0.87%1.91%2,318,40019,399,00098%8.370.11%8.330.34%8.34-0.16%8.280.13%-0.07%
2019-06-198.358.458.328.341.21%-0.22%0.83%1,638,10013,692,00070%8.361.40%8.30-0.19%8.35-0.16%8.270.18%-0.11%
2019-06-188.358.358.168.24-1.32%-0.04%-0.19%1,654,40013,638,00069%8.24-0.66%8.32-0.66%8.360.20%8.26-0.07%-0.15%
2019-06-178.298.358.218.350.97%0.63%1.07%1,680,10013,941,00069%8.30-0.93%8.37-0.25%8.340.37%8.26-0.13%-0.14%
2019-06-148.428.478.258.27-1.78%-1.27%-0.04%2,483,00020,797,000102%8.38-0.43%8.390.58%8.310.83%8.270.01%-0.12%
2019-06-138.508.518.358.42-0.59%0.10%1.79%2,682,80022,568,000113%8.410.26%8.340.96%8.250.39%8.27-0.02%-0.15%
2019-06-128.308.528.228.472.05%0.95%2.37%4,559,70038,255,000197%8.392.18%8.272.29%8.211.07%8.270.04%-0.15%
2019-06-117.948.317.948.304.53%1.08%0.35%2,957,90024,287,000137%8.213.39%8.080.10%8.13-0.25%8.27-0.17%-0.14%
2019-06-107.878.027.877.940.89%-0.03%-4.16%1,273,60010,115,00059%7.94-0.65%8.07-0.63%8.15-0.89%8.29-0.18%-0.14%
2019-06-068.158.227.847.87-4.02%-1.55%-5.18%2,478,50019,813,000112%7.99-3.16%8.12-1.50%8.22-1.11%8.30-0.43%-0.11%
2019-06-058.228.458.158.200.86%-0.67%-1.63%1,955,30016,141,00090%8.261.24%8.25-0.64%8.31-0.52%8.34-0.30%-0.06%
2019-06-048.208.298.068.13-1.09%-0.29%-2.76%1,915,70015,621,00082%8.15-1.92%8.30-0.93%8.35-0.70%8.36-0.27%0.01%
2019-06-038.428.458.208.22-2.38%-1.13%-1.96%2,422,20020,139,000102%8.31-1.54%8.38-0.69%8.41-0.05%8.380.11%0.08%
2019-05-318.458.548.358.42-0.12%-0.28%0.54%1,681,10014,195,00071%8.440.55%8.44-0.07%8.420.47%8.380.02%0.05%
2019-05-308.438.508.268.43-0.24%0.38%0.68%2,004,70016,836,00076%8.40-0.79%8.440.31%8.380.24%8.37-0.31%-0.02%
2019-05-298.388.548.348.451.08%-0.18%0.61%2,117,90017,929,00076%8.470.11%8.420.86%8.36-0.12%8.400.00%-0.12%
2019-05-288.478.558.338.36-0.59%-1.14%-0.46%2,536,40021,448,00088%8.461.56%8.340.68%8.370.11%8.400.10%-0.17%
2019-05-278.238.428.178.412.94%1.01%0.23%2,303,40019,178,00079%8.331.38%8.29-0.75%8.360.22%8.39-0.16%-0.30%
2019-05-248.078.358.078.17-0.49%-0.52%-2.78%1,868,70015,348,00059%8.21-1.14%8.35-0.57%8.34-0.35%8.400.12%-0.40%
2019-05-238.338.428.218.21-2.49%-1.18%-2.19%2,632,00021,866,00078%8.31-1.91%8.400.23%8.37-0.68%8.390.12%-0.61%
2019-05-228.478.628.368.42-0.59%-0.59%0.43%3,115,60026,388,00097%8.470.75%8.380.29%8.430.05%8.380.35%-0.80%
2019-05-218.248.508.238.471.80%0.75%1.38%2,769,60023,284,00087%8.411.97%8.36-0.75%8.420.07%8.360.43%-1.01%
2019-05-208.278.538.068.320.73%0.91%0.01%2,613,10021,544,00077%8.25-1.73%8.42-0.60%8.42-0.39%8.32-0.14%-1.30%
2019-05-178.678.718.158.26-4.29%-1.55%-0.85%4,301,50036,089,000117%8.39-2.18%8.47-0.09%8.450.42%8.33-0.70%-1.60%
2019-05-168.468.688.458.630.00%0.62%2.86%3,699,50031,732,000105%8.581.48%8.480.61%8.420.91%8.39-1.31%-1.65%