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:
瑞茂通( 600180.SH 上证)
板块 :农业   
所属成分指数: 中证500
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
2019-12-066.716.766.696.750.45%0.40%0.28%1,398,2009,400,00086%6.720.37%6.690.44%6.680.21%6.730.02%-0.11%
2019-12-056.676.746.666.720.90%0.33%-0.15%1,276,6008,551,00078%6.700.97%6.660.02%6.67-0.06%6.73-0.03%-0.16%
2019-12-046.656.676.586.66-0.15%0.39%-1.07%999,9006,633,00061%6.63-0.17%6.66-0.05%6.67-0.30%6.73-0.13%-0.19%
2019-12-036.736.736.616.67-0.89%0.38%-1.05%1,222,2008,122,00075%6.65-0.55%6.66-0.33%6.69-0.37%6.74-0.22%-0.24%
2019-12-026.666.786.606.731.05%0.72%-0.38%2,053,60013,723,000120%6.680.48%6.69-0.39%6.72-0.81%6.76-0.03%-0.28%
2019-11-296.756.756.596.66-0.75%0.15%-1.45%1,246,7008,290,00076%6.65-1.13%6.71-0.64%6.77-0.12%6.760.07%-0.38%
2019-11-286.716.786.696.71-0.74%-0.24%-0.64%1,176,3007,912,00072%6.73-0.64%6.75-0.68%6.780.02%6.750.03%-0.48%
2019-11-276.816.816.736.76-0.44%-0.13%0.13%1,004,2006,797,00060%6.770.07%6.800.19%6.780.00%6.75-0.02%-0.57%
2019-11-266.846.916.726.79-0.73%0.38%0.56%1,709,00011,560,00093%6.76-0.87%6.790.09%6.78-0.15%6.75-0.49%-0.70%
2019-11-256.666.936.666.842.55%0.25%0.81%4,055,80027,672,000209%6.821.65%6.780.74%6.790.67%6.79-0.28%-0.76%
2019-11-226.816.836.606.67-0.74%-0.63%-1.97%1,374,2009,223,00080%6.71-0.07%6.73-0.68%6.740.34%6.80-0.48%-0.81%
2019-11-216.706.766.656.72-0.44%0.04%-1.71%1,141,6007,668,00068%6.72-0.86%6.780.27%6.720.02%6.84-0.36%-0.76%
2019-11-206.816.916.716.75-0.88%-0.37%-1.63%995,4006,744,00062%6.78-0.51%6.760.76%6.72-0.12%6.86-0.61%-0.72%
2019-11-196.706.886.656.811.79%0.00%-1.36%2,126,30014,481,000130%6.812.42%6.710.75%6.73-0.84%6.90-0.63%-0.67%
2019-11-186.596.706.556.691.52%0.62%-3.71%1,160,1007,714,00074%6.650.59%6.66-0.79%6.78-0.92%6.95-1.00%-0.61%
2019-11-156.676.706.546.59-1.64%-0.30%-6.10%1,523,80010,073,00092%6.61-1.52%6.71-1.92%6.85-1.13%7.02-1.00%-0.50%
2019-11-146.706.756.666.70-0.15%-0.18%-5.49%1,530,00010,269,00093%6.71-0.78%6.84-1.21%6.92-0.90%7.09-0.81%-0.43%
2019-11-136.956.976.686.71-3.17%-0.81%-6.11%2,792,90018,894,000168%6.77-3.27%6.93-2.12%6.99-2.10%7.15-1.31%-0.40%
2019-11-127.057.116.916.93-1.70%-0.92%-4.31%2,750,40019,235,000185%6.99-1.45%7.08-1.67%7.14-1.64%7.24-1.08%-0.31%
2019-11-117.367.366.977.05-3.42%-0.66%-3.70%1,529,00010,851,000113%7.10-3.11%7.20-1.51%7.26-1.16%7.32-0.83%-0.23%
2019-11-087.347.387.287.300.27%-0.34%-1.11%778,4005,702,00054%7.330.56%7.31-0.21%7.34-0.01%7.380.01%-0.20%
2019-11-077.257.337.237.280.28%-0.05%-1.37%581,4004,235,00040%7.28-0.29%7.32-0.42%7.340.15%7.380.03%-0.24%
2019-11-067.337.387.247.26-1.49%-0.62%-1.61%1,320,4009,645,00088%7.31-0.80%7.35-0.12%7.33-0.16%7.38-0.08%-0.28%
2019-11-057.387.447.307.37-0.14%0.08%-0.20%1,027,0007,563,00070%7.36-0.24%7.360.41%7.34-0.29%7.390.00%-0.30%
2019-11-047.337.467.317.380.00%-0.03%-0.07%1,705,20012,588,000112%7.380.64%7.330.11%7.36-0.58%7.390.03%-0.34%
2019-11-017.297.427.167.382.07%0.61%-0.04%1,520,60011,154,000102%7.340.78%7.32-0.60%7.41-0.05%7.38-0.27%-0.37%
2019-10-317.387.387.207.23-2.03%-0.66%-2.34%1,723,20012,541,000107%7.28-1.21%7.37-1.34%7.41-0.20%7.40-0.47%-0.39%
2019-10-307.457.467.307.38-0.81%0.18%-0.78%1,345,8009,915,00087%7.37-1.35%7.470.00%7.43-0.04%7.44-0.40%-0.32%
2019-10-297.557.557.427.44-1.46%-0.37%-0.37%1,542,00011,515,000102%7.47-0.68%7.470.50%7.430.30%7.47-0.27%-0.27%
2019-10-287.417.587.417.550.00%0.41%0.83%2,604,10019,579,000177%7.522.66%7.431.32%7.410.82%7.49-0.60%-0.28%