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
2019-05-217.858.077.788.053.07%1.07%1.42%20,661,400164,575,00093%7.973.94%7.87-0.81%7.990.09%7.940.30%-1.43%
2019-05-207.867.867.417.810.00%1.92%-1.30%19,600,000150,193,00085%7.66-3.82%7.94-1.82%7.98-1.35%7.91-0.27%-1.70%
2019-05-178.188.217.707.81-4.29%-1.97%-1.56%22,612,600180,157,00096%7.97-2.68%8.080.10%8.090.47%7.93-0.54%-1.95%
2019-05-168.258.268.128.16-0.37%-0.32%2.29%18,626,600152,482,00081%8.190.95%8.08-0.28%8.050.92%7.98-0.64%-2.07%
2019-05-158.068.237.968.193.67%1.00%2.02%26,951,200218,540,000110%8.112.22%8.101.30%7.981.08%8.03-1.19%-2.28%
2019-05-147.878.057.817.90-2.59%-0.42%-2.77%20,939,300166,117,00081%7.93-3.28%7.990.69%7.890.52%8.13-2.07%-2.35%
2019-05-138.118.378.088.112.66%-1.12%-2.25%30,295,100248,470,000113%8.205.32%7.942.80%7.850.97%8.30-2.09%-2.29%
2019-05-107.807.937.517.903.27%1.44%-6.77%24,248,000188,849,00083%7.791.18%7.720.38%7.78-1.57%8.47-2.98%-2.38%
2019-05-097.607.787.507.65-0.13%-0.61%-12.41%17,790,300136,928,00055%7.700.40%7.69-1.22%7.90-2.20%8.73-2.56%-2.26%
2019-05-087.507.847.317.66-0.91%-0.08%-14.54%19,422,600148,903,00055%7.67-0.66%7.79-2.72%8.08-2.89%8.96-2.25%-2.06%
2019-05-077.707.887.517.730.78%0.17%-15.69%21,305,700164,410,00057%7.72-2.45%8.01-3.05%8.32-3.67%9.17-2.47%-1.81%
2019-05-068.228.227.677.67-9.98%-3.05%-18.41%32,266,600255,253,00081%7.91-6.25%8.26-4.24%8.63-4.12%9.40-2.73%-1.56%
2019-04-308.318.548.288.522.90%0.97%-11.85%21,553,900181,868,00056%8.44-0.60%8.63-3.32%9.01-3.03%9.67-1.73%-1.23%
2019-04-298.929.058.188.28-7.17%-2.46%-15.81%32,159,700273,011,00078%8.49-4.64%8.92-4.06%9.29-3.37%9.84-2.68%-1.05%
2019-04-268.819.228.668.92-1.44%0.20%-11.74%30,423,300270,843,00072%8.90-4.83%9.30-3.48%9.61-2.30%10.11-1.93%-0.73%
2019-04-259.599.679.059.05-5.73%-3.25%-12.18%33,411,500312,538,00078%9.35-2.52%9.63-2.54%9.84-1.92%10.31-1.49%-0.48%
2019-04-249.899.899.389.60-2.04%0.04%-8.23%34,158,000327,794,00078%9.60-3.06%9.88-1.76%10.03-1.90%10.46-3.00%-0.26%
2019-04-2310.0510.199.709.80-3.83%-1.00%-9.12%39,780,000393,795,00079%9.90-2.40%10.06-1.48%10.22-1.18%10.78-1.77%0.23%
2019-04-2210.2510.3310.0010.19-1.16%0.47%-7.18%35,672,300361,790,00063%10.14-0.26%10.21-1.58%10.35-1.85%10.98-0.53%0.53%
2019-04-1910.1810.389.9510.311.28%1.40%-6.58%32,628,100331,768,00053%10.17-1.37%10.38-0.79%10.54-1.43%11.040.25%0.60%
2019-04-1810.6610.6610.0810.18-4.32%-1.25%-7.53%40,586,800418,421,00065%10.31-3.51%10.46-2.37%10.69-1.20%11.010.01%0.54%
2019-04-1710.5810.9210.5010.640.38%-0.41%-3.34%30,613,200327,081,00052%10.682.33%10.71-0.85%10.82-2.85%11.010.61%0.50%
2019-04-1610.5010.6810.1610.60-1.94%1.52%-3.12%43,202,400451,080,00070%10.44-4.74%10.81-1.48%11.14-1.62%10.940.01%0.41%
2019-04-1510.9011.3910.7310.81-2.96%-1.37%-1.19%50,890,200557,753,00088%10.96-0.08%10.97-3.37%11.320.15%10.940.52%0.42%
2019-04-1210.9911.2510.7111.143.44%1.56%2.36%47,449,800520,475,00085%10.97-0.05%11.35-1.08%11.311.02%10.880.59%0.39%
2019-04-1111.0311.3110.7210.77-4.18%-1.86%-0.45%45,984,300504,629,00086%10.97-6.40%11.470.43%11.190.63%10.820.67%0.36%
2019-04-1011.4512.2511.2111.24-4.18%-4.13%4.59%94,722,5001,110,539,000194%11.722.24%11.433.74%11.123.41%10.751.97%0.31%
2019-04-0911.4511.9710.9011.736.25%2.29%11.30%94,519,9001,083,881,000212%11.474.13%11.014.25%10.763.28%10.541.14%0.12%
2019-04-0810.5711.4510.5711.044.64%0.25%5.95%78,444,600863,836,000184%11.018.30%10.564.65%10.413.12%10.420.25%0.09%
2019-04-0410.1510.589.8910.550.00%3.76%1.50%50,565,600514,130,000112%10.170.91%10.10-0.19%10.100.64%10.39-0.42%0.18%