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
2019-03-2511.1111.5010.8511.02-0.99%0.00%0.00%59,887,800665,254,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2210.6211.2910.5111.135.40%1.65%7.82%66,751,800730,862,000146%10.953.68%10.712.23%10.562.63%10.321.15%1.10%
2019-03-2110.4310.7710.3510.56-0.28%0.00%3.47%45,618,500481,740,00097%10.56-0.04%10.481.04%10.291.74%10.210.46%1.19%
2019-03-2010.1210.9310.1210.593.42%0.25%4.24%57,658,800609,115,000122%10.563.34%10.373.24%10.111.67%10.160.46%1.39%
2019-03-1910.1610.3810.0510.240.00%0.17%1.26%33,098,400338,364,00067%10.22-0.21%10.051.87%9.95-0.82%10.11-0.13%1.69%
2019-03-1810.2010.509.9110.244.38%-0.04%1.13%48,146,600493,193,00090%10.246.42%9.861.12%10.03-0.38%10.131.34%2.07%
2019-03-159.569.859.429.815.48%1.91%-1.82%36,222,800348,681,00061%9.630.46%9.75-3.01%10.07-0.69%9.990.95%2.20%
2019-03-149.8010.009.199.30-6.91%-2.94%-6.04%34,918,600334,607,00056%9.58-3.82%10.06-2.08%10.14-0.57%9.901.12%2.33%
2019-03-1310.1710.249.459.99-3.29%0.27%2.06%50,787,800505,996,00082%9.96-4.47%10.27-0.23%10.19-0.33%9.791.22%2.46%
2019-03-1210.4510.6510.1910.33-1.05%-0.95%6.83%57,348,800598,096,00099%10.430.30%10.301.10%10.230.29%9.672.18%2.49%
2019-03-1110.2510.6210.2010.442.86%0.40%10.31%51,898,400539,637,00090%10.402.90%10.180.64%10.202.59%9.462.24%2.48%
2019-03-089.7010.889.3010.151.50%0.45%9.65%68,829,600695,502,000118%10.110.35%10.12-0.59%9.942.39%9.262.06%2.41%
2019-03-0710.3110.319.9210.00-3.01%-0.70%10.25%51,108,600514,681,00094%10.07-0.97%10.183.24%9.712.60%9.072.46%2.34%
2019-03-0610.1510.529.8610.310.00%1.39%16.47%65,543,400666,492,000124%10.17-0.89%9.863.93%9.463.21%8.853.47%2.30%
2019-03-059.7710.679.6410.315.85%0.49%20.51%74,256,400761,873,000144%10.2611.21%9.495.85%9.174.86%8.563.63%2.14%
2019-03-048.809.748.709.7410.06%5.57%17.99%79,153,300730,289,000153%9.233.57%8.963.24%8.743.28%8.262.67%1.80%
2019-03-018.889.198.738.853.51%-0.65%10.07%63,958,500569,713,000133%8.912.39%8.682.55%8.472.48%8.042.23%1.43%
2019-02-288.569.078.438.553.01%-1.72%8.71%67,032,600583,215,000148%8.704.49%8.473.31%8.263.02%7.872.41%1.19%
2019-02-278.318.598.128.30-1.19%-0.31%8.07%44,362,200369,379,000102%8.330.17%8.191.81%8.022.17%7.681.53%0.97%
2019-02-268.068.687.858.404.22%1.06%11.05%63,285,600526,024,000153%8.314.54%8.053.13%7.852.53%7.562.11%0.81%
2019-02-257.908.157.758.064.00%1.37%8.80%54,553,900433,754,000140%7.953.02%7.802.13%7.661.85%7.411.56%0.59%
2019-02-227.597.817.567.751.71%0.41%6.25%34,379,600265,328,00094%7.72-0.03%7.641.25%7.521.28%7.291.28%0.39%
2019-02-217.767.907.537.62-3.42%-1.30%5.80%60,165,300464,488,000169%7.722.37%7.552.24%7.422.12%7.202.11%0.18%
2019-02-207.177.897.127.8910.04%4.63%11.87%73,777,700556,369,000223%7.543.70%7.383.16%7.272.71%7.051.89%-0.09%
2019-02-197.227.487.137.17-0.69%-1.40%3.58%36,071,500262,301,000122%7.271.64%7.161.29%7.081.03%6.920.20%-0.31%
2019-02-187.047.247.037.222.70%0.91%4.52%33,965,100243,021,000111%7.161.87%7.071.32%7.000.97%6.91-1.03%-0.28%
2019-02-157.007.156.907.030.14%0.09%0.72%31,111,000218,533,00089%7.020.11%6.970.46%6.941.32%6.98-0.13%-0.07%
2019-02-146.937.136.867.021.30%0.06%0.44%35,889,400251,795,00096%7.022.19%6.941.08%6.851.63%6.990.13%0.01%
2019-02-136.886.966.726.930.87%0.93%-0.72%29,132,300200,012,00076%6.87-0.81%6.871.55%6.74-0.13%6.98-0.01%0.03%
2019-02-126.857.066.826.870.00%-0.75%-1.59%28,005,900193,866,00074%6.921.70%6.761.99%6.75-0.98%6.98-0.11%0.07%