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
2019-08-208.258.378.128.16-0.73%-0.80%-0.58%5,007,10041,187,000212%8.231.34%8.141.24%8.130.68%8.21-0.44%-0.22%
2019-08-197.908.247.908.224.31%1.27%-0.29%2,806,70022,782,000119%8.121.60%8.040.01%8.07-0.06%8.24-0.97%-0.14%
2019-08-168.108.167.867.88-2.11%-1.36%-5.35%2,474,90019,771,00097%7.990.18%8.04-0.66%8.08-0.99%8.33-1.56%0.06%
2019-08-157.928.107.888.05-1.83%0.94%-4.81%1,486,60011,855,00045%7.98-2.82%8.09-0.91%8.16-1.03%8.46-0.02%0.47%
2019-08-148.128.278.128.201.74%-0.07%-3.06%1,294,50010,623,00036%8.211.26%8.17-0.37%8.24-0.77%8.460.06%0.60%
2019-08-138.278.278.048.06-2.66%-0.54%-4.66%1,666,50013,506,00046%8.10-1.21%8.20-1.12%8.31-0.74%8.45-0.05%0.63%
2019-08-128.228.298.118.281.97%0.94%-2.10%1,255,80010,301,00035%8.20-0.55%8.29-0.96%8.37-0.95%8.460.10%0.66%
2019-08-098.418.428.128.12-2.40%-1.55%-3.91%2,697,20022,246,00076%8.25-1.58%8.37-0.70%8.45-1.40%8.450.13%0.69%
2019-08-088.348.508.278.32-0.24%-0.72%-1.41%2,316,30019,410,00066%8.38-1.19%8.43-1.00%8.570.35%8.440.20%0.74%
2019-08-078.608.728.338.34-2.57%-1.66%-0.97%2,659,90022,558,00079%8.480.74%8.51-1.12%8.540.24%8.420.32%0.74%
2019-08-068.228.688.228.560.35%1.67%1.97%4,418,20037,196,000134%8.42-2.45%8.610.35%8.520.04%8.400.44%0.74%
2019-08-058.808.818.478.53-2.18%-1.16%2.06%4,173,00036,014,000141%8.63-0.74%8.580.70%8.520.78%8.360.99%0.70%
2019-08-028.288.978.288.723.20%0.30%5.36%8,750,20076,070,000317%8.694.50%8.523.24%8.453.02%8.282.48%0.59%
2019-08-018.108.498.018.453.43%1.56%4.63%4,793,60039,883,000201%8.322.31%8.251.63%8.201.23%8.081.34%0.34%
2019-07-318.058.248.058.170.62%0.47%2.52%1,539,40012,519,00065%8.13-0.07%8.12-0.06%8.100.29%7.970.30%0.13%
2019-07-308.118.208.108.120.12%-0.22%2.20%1,328,40010,810,00056%8.140.57%8.120.46%8.080.65%7.950.28%0.05%
2019-07-298.108.168.038.11-0.86%0.22%2.36%1,683,70013,624,00070%8.09-0.54%8.090.29%8.030.51%7.920.42%-0.05%
2019-07-268.008.257.958.182.25%0.54%3.68%2,878,50023,420,000117%8.141.73%8.061.46%7.990.44%7.890.59%-0.18%
2019-07-258.038.077.958.000.13%0.03%1.99%1,678,70013,427,00071%8.00-0.11%7.950.44%7.950.80%7.840.27%-0.26%
2019-07-247.998.067.907.991.14%-0.21%2.13%1,770,40014,176,00076%8.012.07%7.91-0.21%7.890.37%7.820.24%-0.30%
2019-07-237.957.967.757.900.64%0.70%1.23%1,849,80014,512,00078%7.85-0.67%7.930.69%7.860.09%7.800.05%-0.34%
2019-07-228.008.097.717.85-2.24%-0.61%0.64%2,638,20020,837,000112%7.90-1.10%7.880.31%7.850.44%7.80-0.05%-0.33%
2019-07-197.788.087.708.032.69%0.55%2.90%4,342,10034,674,000174%7.992.98%7.851.24%7.821.13%7.80-0.05%-0.34%
2019-07-187.707.937.617.821.30%0.84%0.15%4,404,20034,153,000183%7.760.18%7.760.21%7.730.23%7.81-0.74%-0.29%
2019-07-177.727.817.707.72-0.90%-0.27%-1.86%1,399,20010,831,00060%7.74-0.44%7.740.39%7.71-0.01%7.87-0.48%-0.14%
2019-07-167.807.847.727.79-0.51%0.19%-1.44%1,577,80012,267,00064%7.780.73%7.710.26%7.71-0.09%7.90-0.70%-0.02%
2019-07-157.687.837.537.832.62%1.44%-1.63%2,706,50020,892,000101%7.721.18%7.69-0.01%7.72-0.82%7.96-0.92%0.15%
2019-07-127.737.737.537.63-0.91%0.01%-5.03%1,553,70011,853,00051%7.63-0.92%7.69-0.77%7.79-1.22%8.03-0.17%0.33%
2019-07-117.787.817.567.700.26%0.00%-4.32%1,538,40011,846,00050%7.70-0.50%7.75-1.05%7.88-0.99%8.05-0.16%0.38%
2019-07-107.807.887.617.680.00%-0.76%-4.73%1,685,10013,041,00052%7.74-0.83%7.83-1.32%7.96-0.74%8.06-0.16%0.44%