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:
瑞丰光电( 300241.SZ 深证)
板块 :电子元器件制造   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-221631.7802.953%2
2019-07-221629.7802.949%2
2019-07-22815.2702.953%2
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
2019-07-166.236.316.106.25-2.34%1.05%1.79%30,135,100186,395,000166%6.19-1.90%6.250.18%6.190.34%6.140.02%0.03%
2019-07-156.176.456.116.401.59%1.51%4.25%32,676,700206,031,000200%6.310.69%6.241.53%6.171.40%6.140.39%0.08%
2019-07-126.006.405.976.303.45%0.61%3.03%34,219,000214,267,000218%6.262.10%6.152.21%6.091.45%6.120.79%0.09%
2019-07-116.116.256.056.092.01%-0.70%0.38%25,086,300153,862,000185%6.133.67%6.022.28%6.001.04%6.070.22%-0.03%
2019-07-105.846.055.735.972.58%0.91%-1.39%15,198,10089,906,000117%5.922.02%5.88-0.78%5.94-0.60%6.05-0.17%-0.14%
2019-07-095.895.895.775.82-0.17%0.36%-4.02%6,723,80038,994,00053%5.80-1.45%5.93-0.92%5.97-1.58%6.06-0.15%-0.17%
2019-07-086.086.095.765.83-4.43%-0.92%-4.00%12,827,50075,471,00099%5.88-3.43%5.98-1.40%6.07-1.40%6.07-0.48%-0.15%
2019-07-056.046.156.016.101.16%0.11%-0.03%8,464,20051,575,00066%6.091.10%6.07-1.14%6.160.36%6.10-0.29%-0.09%
2019-07-046.106.125.986.03-0.66%0.05%-1.47%7,325,10044,152,00053%6.03-0.76%6.14-0.78%6.130.05%6.12-0.05%-0.01%
2019-07-036.156.156.026.07-2.10%-0.05%-0.87%9,234,80056,083,00065%6.07-2.46%6.190.41%6.130.23%6.120.05%0.00%
2019-07-026.226.406.126.20-0.80%-0.42%1.31%15,741,60098,006,000113%6.230.40%6.160.79%6.120.68%6.120.44%0.00%
2019-07-016.106.336.016.255.22%0.79%2.58%25,314,100156,975,000192%6.203.96%6.111.82%6.080.53%6.090.55%-0.07%
2019-06-286.106.115.905.94-3.10%-0.42%-1.98%10,750,50064,122,00087%5.97-1.67%6.00-0.27%6.04-1.00%6.06-0.41%-0.20%
2019-06-275.946.205.936.133.90%1.06%0.74%14,386,70087,269,000112%6.072.04%6.02-0.66%6.11-0.15%6.09-0.91%-0.21%
2019-06-265.966.035.875.90-1.50%-0.76%-3.92%8,432,30050,134,00054%5.95-1.00%6.06-1.48%6.11-0.15%6.14-0.45%-0.09%
除权分界线,2019年06月26日,10股派0.100元(以下数据已经复权)
2019-06-256.156.175.925.99-2.12%-0.25%-2.90%12,321,00074,110,00072%6.01-2.25%6.15-0.44%6.120.16%6.170.05%-0.04%
2019-06-246.196.276.036.12-1.92%-0.37%-0.75%15,759,10096,971,00095%6.14-1.74%6.180.52%6.110.61%6.170.18%-0.06%
2019-06-216.236.366.176.241.79%-0.19%1.38%14,528,90090,983,00094%6.252.56%6.151.94%6.080.20%6.160.49%-0.05%
2019-06-205.996.185.946.132.00%0.56%0.08%12,309,90075,159,00081%6.101.01%6.030.80%6.06-1.56%6.130.07%-0.13%
2019-06-195.996.125.986.013.26%-0.41%-1.81%12,132,50073,338,00082%6.042.74%5.98-1.27%6.16-0.65%6.12-0.03%-0.15%
2019-06-185.945.975.805.82-1.52%-0.92%-4.95%8,111,50047,731,00055%5.87-1.61%6.06-2.54%6.200.02%6.12-0.26%-0.15%
2019-06-175.996.075.895.91-2.15%-1.01%-3.73%11,953,50071,483,00079%5.97-3.34%6.22-0.81%6.20-0.06%6.14-0.73%-0.38%
2019-06-146.206.316.036.04-3.21%-2.20%-2.33%17,899,700110,732,000114%6.18-1.91%6.270.45%6.200.57%6.18-0.47%-0.33%
2019-06-136.196.575.996.241.79%-0.89%0.43%36,250,000228,600,000222%6.300.64%6.241.90%6.171.72%6.210.27%-0.34%
2019-06-126.296.456.126.130.99%-2.01%-1.07%23,509,900147,320,000167%6.264.49%6.123.61%6.061.92%6.200.02%-0.42%
2019-06-115.836.105.806.074.30%1.39%-2.02%12,981,70077,847,00094%5.992.85%5.910.25%5.95-0.83%6.20-0.15%-0.47%
2019-06-105.805.935.665.821.04%-0.02%-6.19%6,050,80035,282,00042%5.82-0.15%5.89-1.02%6.00-2.50%6.200.31%-0.52%
2019-06-065.985.995.715.76-3.68%-1.20%-6.87%9,427,00055,051,00061%5.83-2.91%5.96-2.17%6.15-1.77%6.19-0.34%-0.66%
2019-06-056.066.085.885.98-0.17%-0.42%-3.64%7,325,00044,062,00047%6.01-0.46%6.09-2.56%6.27-0.40%6.21-0.16%-0.64%
2019-06-046.096.115.925.990.00%-0.71%-3.64%7,289,50044,047,00044%6.03-1.66%6.25-1.16%6.29-0.33%6.220.02%-0.68%