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
2020-07-077.187.276.916.91-3.36%-2.15%3.17%11,244,00079,409,000179%7.060.58%6.972.26%6.831.83%6.701.45%0.73%
2020-07-066.867.156.857.154.38%1.84%8.30%10,174,20071,436,000186%7.023.45%6.813.13%6.712.65%6.601.54%0.59%
2020-07-036.626.926.616.852.85%0.93%5.35%8,920,90060,542,000186%6.793.92%6.612.66%6.541.63%6.501.28%0.44%
2020-07-026.346.666.306.664.72%1.98%3.74%6,707,70043,811,000152%6.533.36%6.441.20%6.43-0.50%6.420.69%0.28%
2020-07-016.396.416.286.36-0.31%0.65%-0.25%3,885,10024,549,00087%6.32-0.88%6.36-0.87%6.47-0.14%6.380.19%0.17%
2020-06-306.376.426.346.380.47%0.08%0.25%3,327,60021,214,00075%6.38-0.08%6.42-1.54%6.470.22%6.360.17%0.14%
2020-06-296.466.486.336.35-2.01%-0.47%-0.05%5,010,00031,963,000117%6.38-1.65%6.52-0.11%6.460.05%6.350.24%0.14%
2020-06-246.656.656.446.48-1.22%-0.11%2.24%4,273,70027,724,000108%6.49-1.95%6.520.68%6.460.80%6.340.33%0.13%
2020-06-236.376.786.366.562.02%-0.85%3.85%7,863,30052,027,000215%6.623.54%6.482.53%6.412.22%6.321.14%0.11%
2020-06-226.306.486.276.432.06%0.63%2.95%4,543,70029,033,000134%6.391.90%6.321.36%6.270.77%6.250.31%0.02%
2020-06-196.296.336.226.300.64%0.46%1.17%3,353,40021,030,000106%6.270.53%6.230.24%6.220.29%6.230.05%0.01%
2020-06-186.276.276.176.26-0.16%0.35%0.58%2,074,60012,942,00067%6.240.68%6.220.24%6.200.11%6.220.02%0.03%
2020-06-176.236.276.086.270.64%1.19%0.76%3,734,10023,135,000120%6.20-0.47%6.200.11%6.19-0.11%6.22-0.30%0.04%
2020-06-166.146.306.146.231.63%0.08%-0.19%5,915,10036,819,000181%6.230.76%6.200.37%6.20-0.29%6.24-0.43%0.11%
2020-06-156.206.246.106.13-1.61%-0.78%-2.22%3,870,40023,910,000122%6.180.46%6.17-0.32%6.22-0.31%6.27-0.08%0.23%
2020-06-126.016.236.016.231.30%1.30%-0.70%2,024,20012,449,00060%6.15-0.55%6.19-0.96%6.24-0.26%6.270.16%0.30%
2020-06-116.236.296.106.15-1.28%-0.55%-1.82%2,760,80017,074,00082%6.18-1.01%6.25-0.41%6.25-0.18%6.260.06%0.27%
2020-06-106.376.376.206.23-1.58%-0.27%-0.48%2,032,00012,693,00063%6.25-0.84%6.280.02%6.27-0.33%6.260.14%0.26%
2020-06-096.226.376.186.331.44%0.48%1.26%4,250,20026,778,000135%6.300.56%6.280.50%6.29-0.46%6.250.31%0.23%
2020-06-086.306.346.226.24-0.95%-0.40%0.13%1,788,40011,204,00060%6.270.26%6.25-0.59%6.320.29%6.230.19%0.18%
2020-06-056.276.306.166.301.29%0.82%1.29%2,328,30014,549,00079%6.250.29%6.28-0.81%6.300.42%6.220.21%0.14%
2020-06-046.246.296.206.22-0.32%-0.18%0.21%2,272,70014,161,00079%6.23-1.44%6.340.33%6.270.22%6.210.13%0.10%
2020-06-036.476.476.246.24-2.19%-1.30%0.66%5,304,80033,536,000190%6.32-1.25%6.310.93%6.260.68%6.200.44%0.11%
2020-06-026.306.496.306.381.27%-0.34%3.37%4,521,10028,943,000183%6.402.74%6.261.72%6.221.32%6.170.77%0.12%
2020-06-016.086.356.076.304.13%1.11%2.86%5,268,60032,830,000234%6.233.15%6.151.50%6.131.17%6.130.58%0.11%
2020-05-296.036.096.006.05-0.33%0.15%-0.66%2,431,30014,687,000126%6.04-0.18%6.06-0.44%6.06-0.05%6.09-0.08%0.10%
2020-05-286.096.126.006.07-0.33%0.30%-0.41%1,642,0009,937,00089%6.05-0.59%6.090.17%6.07-0.20%6.10-0.08%0.17%
2020-05-276.136.146.056.09-0.65%0.03%-0.16%1,867,90011,372,000102%6.09-0.30%6.080.21%6.08-0.43%6.10-0.13%0.22%
2020-05-265.976.175.966.132.51%0.39%0.36%2,464,60015,049,000131%6.111.77%6.060.03%6.10-0.12%6.11-0.20%0.29%
2020-05-256.016.085.945.980.00%-0.33%-2.29%1,284,7007,708,00065%6.00-0.79%6.06-1.05%6.11-0.13%6.12-0.23%0.37%