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   
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
2019-10-185.735.825.605.64-1.40%-1.30%-4.28%10,710,70061,198,00071%5.71-0.80%5.77-1.25%5.88-0.61%5.89-0.73%-1.13%
2019-10-175.755.825.685.72-1.04%-0.69%-3.62%9,212,70053,062,00056%5.76-1.25%5.85-1.65%5.91-0.17%5.94-0.45%-1.23%
2019-10-165.945.965.755.78-2.69%-0.91%-3.05%12,544,40073,169,00069%5.83-1.35%5.94-0.32%5.920.10%5.96-0.85%-1.40%
2019-10-156.016.025.865.94-2.14%0.46%-1.21%14,137,50083,597,00076%5.91-2.46%5.960.22%5.920.07%6.01-0.84%-1.45%
2019-10-146.026.126.006.071.51%0.13%0.10%15,632,50094,767,00086%6.062.43%5.951.40%5.910.15%6.06-0.87%-1.47%
2019-10-115.916.035.815.981.70%1.05%-2.24%18,637,600110,303,00096%5.920.94%5.870.17%5.90-0.81%6.12-1.92%-1.46%
2019-10-105.885.905.815.880.68%0.29%-5.72%13,580,90079,625,00065%5.861.05%5.86-0.86%5.95-0.65%6.24-1.50%-1.30%
2019-10-095.825.875.725.840.52%0.65%-7.77%13,382,20077,645,00061%5.80-1.64%5.91-1.62%5.99-1.50%6.33-1.14%-1.13%
2019-10-085.976.075.805.81-2.02%-1.51%-9.29%16,809,30099,158,00077%5.90-1.47%6.01-0.69%6.08-1.55%6.41-1.43%-0.98%
2019-09-306.146.155.865.93-3.42%-0.95%-8.74%20,338,600121,777,00091%5.99-1.84%6.05-1.72%6.18-1.72%6.50-1.61%-0.78%
2019-09-276.006.205.936.143.54%0.67%-7.03%23,161,800141,262,000106%6.100.79%6.15-1.93%6.29-2.81%6.60-1.68%-0.53%
2019-09-266.306.385.895.93-6.02%-2.00%-11.72%27,678,200167,477,000125%6.05-5.19%6.28-3.25%6.47-3.17%6.72-2.20%-0.33%
2019-09-256.606.616.266.31-3.52%-1.13%-8.12%18,241,400116,420,00085%6.38-3.20%6.49-2.90%6.68-1.32%6.87-1.27%-0.07%
2019-09-246.546.696.516.54-0.46%-0.80%-5.98%13,284,40087,580,00060%6.591.31%6.68-1.45%6.77-0.78%6.96-1.12%0.11%
2019-09-236.606.636.396.57-2.81%0.95%-6.61%22,382,600145,673,00086%6.51-5.28%6.78-1.90%6.82-1.87%7.04-0.71%0.33%
2019-09-206.957.046.766.76-4.11%-1.62%-4.59%26,079,700179,190,000103%6.87-1.32%6.91-0.30%6.95-0.87%7.09-0.31%0.31%
2019-09-196.877.056.787.052.77%1.25%-0.80%19,430,900135,295,00076%6.960.86%6.93-0.84%7.01-0.62%7.110.18%0.24%
2019-09-186.927.026.836.86-0.29%-0.64%-3.30%13,254,00091,499,00047%6.90-0.19%6.99-0.94%7.06-0.80%7.090.37%0.02%
2019-09-177.157.156.776.88-3.78%-0.53%-2.66%20,384,600141,004,00068%6.92-3.21%7.06-1.07%7.11-1.07%7.070.56%-0.31%
2019-09-167.157.217.107.15-0.28%0.06%1.72%16,642,800118,932,00056%7.150.39%7.13-0.41%7.190.29%7.030.90%-0.62%
2019-09-127.087.217.017.171.99%0.73%2.93%20,756,200147,735,00066%7.12-0.18%7.16-0.74%7.170.14%6.970.33%-0.98%
2019-09-117.257.367.017.03-2.77%-1.42%1.25%28,238,800201,374,00089%7.13-1.29%7.210.29%7.160.62%6.940.39%-1.14%
2019-09-107.247.337.157.23-1.50%0.08%4.54%26,124,400188,713,00085%7.22-0.44%7.190.56%7.121.08%6.920.49%-1.25%
2019-09-097.117.467.067.344.86%1.16%6.66%46,470,700337,214,000152%7.262.83%7.151.87%7.042.16%6.881.04%-1.39%
2019-09-067.067.246.867.00-1.13%-0.79%2.77%27,962,300197,303,00094%7.06-0.35%7.021.20%6.891.50%6.81-0.84%-1.55%
2019-09-057.047.166.987.080.14%-0.01%3.07%31,167,000220,695,00092%7.081.91%6.942.20%6.790.83%6.87-1.00%-1.54%
2019-09-046.757.136.707.074.59%1.76%1.90%38,935,300270,516,000110%6.952.31%6.792.29%6.730.69%6.94-2.06%-1.44%
2019-09-036.756.946.686.76-0.44%-0.46%-4.57%32,983,000223,985,00085%6.793.07%6.640.20%6.690.00%7.08-2.89%-1.24%
2019-09-026.406.826.306.795.27%3.05%-6.92%31,349,900206,553,00070%6.590.73%6.62-0.90%6.69-0.51%7.30-2.59%-0.81%
2019-08-306.696.886.326.450.00%-1.39%-13.87%36,891,500241,315,00077%6.54-3.65%6.68-1.68%6.72-3.25%7.49-2.72%-0.41%