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
2019-07-157.327.367.027.30-0.95%1.36%-8.04%17,626,500126,947,00085%7.20-2.33%7.32-1.98%7.43-2.67%7.94-1.42%-0.21%
2019-07-127.377.437.337.370.00%-0.05%-8.47%8,117,00059,852,00037%7.37-0.83%7.47-0.98%7.64-1.80%8.05-0.25%-0.03%
2019-07-117.497.577.337.37-1.21%-0.89%-8.70%14,149,100105,212,00060%7.44-1.38%7.54-2.48%7.78-2.62%8.07-0.54%0.02%
2019-07-107.727.777.327.46-3.24%-1.06%-8.08%16,896,200127,398,00072%7.54-1.96%7.73-2.72%7.99-1.74%8.12-0.54%0.10%
2019-07-097.707.787.627.71-0.26%0.25%-5.51%10,358,30079,665,00044%7.69-2.49%7.95-2.41%8.13-1.16%8.16-0.31%0.18%
2019-07-088.118.147.717.73-5.85%-1.99%-5.56%24,193,800190,817,000100%7.89-3.92%8.15-1.71%8.22-0.87%8.19-0.52%0.26%
2019-07-058.348.368.128.21-1.56%0.01%-0.22%16,333,900134,083,00066%8.21-1.68%8.29-0.47%8.290.50%8.230.11%0.41%
2019-07-048.308.458.268.340.48%-0.11%1.47%25,655,500214,207,00097%8.350.91%8.330.41%8.250.48%8.220.51%0.51%
2019-07-038.208.398.178.30-0.24%0.31%1.50%22,398,000185,324,00082%8.27-0.86%8.290.91%8.210.32%8.180.33%0.51%
2019-07-028.248.518.198.320.12%-0.31%2.09%31,043,900259,107,000119%8.351.13%8.221.01%8.190.53%8.150.49%0.49%
2019-07-018.208.388.118.312.85%0.69%2.47%31,360,100258,828,000130%8.253.18%8.140.91%8.15-0.17%8.110.46%0.38%
2019-06-288.068.187.788.080.25%1.01%0.09%23,127,100184,989,000102%8.00-1.31%8.06-1.01%8.16-0.32%8.070.19%0.32%
2019-06-278.088.168.058.06-0.49%-0.56%0.02%15,251,500123,608,00070%8.11-0.07%8.15-0.85%8.190.48%8.060.27%0.28%
2019-06-268.088.258.018.10-0.98%-0.14%0.80%17,328,900140,554,00079%8.11-1.01%8.220.05%8.150.32%8.040.21%0.22%
2019-06-258.258.358.128.18-2.15%-0.17%2.01%24,618,300201,724,000108%8.19-0.97%8.210.86%8.120.50%8.020.50%0.18%
2019-06-248.208.478.088.362.20%1.04%4.78%38,946,900322,264,000176%8.271.48%8.141.42%8.081.32%7.981.04%0.09%
2019-06-218.038.278.038.181.24%0.33%3.58%36,353,800296,404,000184%8.152.25%8.031.57%7.981.50%7.901.06%-0.10%
2019-06-207.818.237.748.083.59%1.33%3.40%33,725,800268,919,000184%7.971.70%7.901.52%7.860.80%7.810.50%-0.57%
2019-06-197.887.947.797.800.91%-0.52%0.32%14,901,400116,847,00089%7.841.23%7.790.43%7.80-0.54%7.780.18%-0.68%
2019-06-187.717.827.687.730.26%-0.21%-0.40%9,367,10072,555,00053%7.750.10%7.75-0.48%7.84-0.01%7.76-0.67%-0.72%
2019-06-177.667.877.607.710.39%-0.36%-1.32%9,695,10075,021,00049%7.74-0.34%7.79-0.98%7.840.31%7.81-0.14%-0.63%
2019-06-147.827.907.677.68-2.04%-1.08%-1.84%16,327,800126,766,00080%7.76-0.96%7.87-0.04%7.810.44%7.82-0.20%-0.61%
2019-06-137.877.957.727.84-1.38%0.01%0.00%18,268,300143,204,00091%7.84-1.28%7.870.63%7.780.25%7.84-0.25%-0.60%
2019-06-127.828.157.767.951.12%0.11%1.15%28,683,400227,781,000145%7.941.90%7.821.86%7.760.90%7.86-0.27%-0.57%
除权分界线,2019年06月12日,10股派0.080元(以下数据已经复权)
2019-06-117.597.897.577.863.15%0.89%-0.24%22,435,700175,019,000115%7.792.77%7.680.55%7.69-1.26%7.88-0.37%-0.53%
2019-06-107.517.707.447.62-0.78%0.51%-3.64%13,337,300101,239,00064%7.58-0.03%7.64-0.50%7.79-0.55%7.91-0.83%-0.51%
2019-06-067.637.877.407.680.39%1.28%-3.69%19,662,400149,300,00084%7.59-1.77%7.67-2.71%7.83-0.89%7.98-3.64%-0.39%
2019-06-057.717.847.617.650.26%-0.91%-7.55%14,841,000114,720,00047%7.720.31%7.89-0.48%7.90-0.68%8.28-0.58%0.28%
2019-06-047.807.887.557.63-4.02%-0.86%-8.32%21,971,400169,321,00063%7.70-4.81%7.93-1.17%7.96-1.22%8.33-0.23%0.48%
2019-06-038.148.297.907.950.00%-1.67%-4.70%30,412,900246,193,00091%8.092.47%8.020.43%8.060.29%8.340.23%0.54%