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
2021-02-265.215.295.175.18-1.33%-0.52%0.29%1,929,80010,049,00084%5.21-1.10%5.25-0.61%5.290.11%5.170.49%0.48%
2021-02-255.335.335.235.25-0.38%-0.28%2.14%1,015,2005,345,00045%5.27-0.45%5.28-0.66%5.290.71%5.140.75%0.39%
2021-02-245.225.385.215.27-0.19%-0.36%3.29%1,559,7008,250,00066%5.290.11%5.320.51%5.250.67%5.100.53%0.23%
2021-02-235.335.365.215.28-1.12%-0.06%4.04%2,904,80015,346,000123%5.28-1.27%5.291.09%5.221.28%5.080.66%0.12%
2021-02-225.255.435.235.341.91%-0.21%5.91%3,904,40020,892,000176%5.352.90%5.232.53%5.152.12%5.041.33%-0.02%
2021-02-195.105.275.095.241.95%0.77%5.31%2,563,10013,329,000120%5.202.34%5.101.96%5.041.29%4.980.85%-0.24%
2021-02-185.035.154.995.143.01%1.16%4.18%2,525,30012,831,000112%5.082.23%5.010.79%4.981.26%4.930.29%-0.44%
2021-02-104.995.014.934.990.00%0.40%1.42%1,452,0007,216,00066%4.970.51%4.970.49%4.920.18%4.92-0.02%-0.50%
2021-02-094.995.014.904.99-0.40%0.91%1.40%2,403,70011,887,000110%4.95-0.76%4.940.96%4.91-0.14%4.92-0.08%-0.48%
2021-02-084.865.044.855.013.09%0.54%1.73%2,848,30014,192,000134%4.982.40%4.900.87%4.910.27%4.930.06%-0.45%
2021-02-054.864.964.794.861.46%-0.12%-1.26%1,644,1008,000,00078%4.871.12%4.85-0.86%4.900.12%4.92-0.47%-0.44%
2021-02-044.954.964.774.79-2.04%-0.46%-3.13%2,424,70011,668,000108%4.81-1.80%4.90-0.99%4.90-0.57%4.95-0.88%-0.38%
2021-02-034.984.984.864.89-2.20%-0.20%-1.98%1,722,0008,437,00076%4.90-1.78%4.940.49%4.92-0.24%4.99-0.56%-0.28%
2021-02-024.935.084.915.000.81%0.22%-0.34%2,036,60010,160,00089%4.991.03%4.920.20%4.940.00%5.02-0.69%-0.22%
2021-02-014.835.034.824.963.12%0.45%-1.82%2,606,80012,873,000107%4.941.52%4.91-0.14%4.94-0.18%5.05-0.88%-0.15%
2021-01-294.974.994.804.81-3.22%-1.11%-5.63%3,399,10016,533,000137%4.86-2.15%4.92-1.34%4.94-1.28%5.10-1.14%-0.05%
2021-01-284.955.004.934.970.00%-0.02%-3.61%1,368,8006,804,00056%4.97-0.34%4.98-0.08%5.01-0.97%5.16-0.33%0.07%
2021-01-275.025.044.944.97-0.80%-0.36%-3.92%1,494,8007,456,00056%4.99-0.06%4.99-0.64%5.06-0.71%5.170.19%0.09%
2021-01-264.945.044.925.010.80%0.38%-2.96%1,926,7009,616,00065%4.990.12%5.02-1.34%5.09-1.11%5.160.16%0.04%
2021-01-255.005.044.954.97-1.58%-0.30%-3.59%2,036,50010,151,00058%4.99-1.60%5.09-1.13%5.15-1.23%5.160.25%-0.02%
2021-01-225.195.195.005.05-2.32%-0.32%-1.79%2,778,20014,075,00076%5.07-2.33%5.15-1.44%5.21-0.88%5.140.12%-0.11%
2021-01-215.155.265.125.17-0.19%-0.33%0.66%2,708,60014,049,00074%5.19-0.14%5.22-1.02%5.26-0.02%5.140.14%-0.22%
2021-01-205.205.275.145.18-1.71%-0.27%0.99%2,368,90012,303,00060%5.19-1.50%5.28-0.49%5.260.94%5.13-0.04%-0.34%
2021-01-195.305.335.235.27-0.94%-0.06%2.71%3,024,20015,946,00079%5.27-1.57%5.300.51%5.211.05%5.130.02%-0.38%
2021-01-185.345.415.305.32-0.37%-0.69%3.70%2,449,10013,119,00065%5.361.38%5.272.13%5.161.16%5.130.10%-0.43%
2021-01-155.275.375.215.342.10%1.06%4.20%3,085,20016,303,00078%5.281.42%5.161.26%5.100.73%5.130.08%-0.53%
2021-01-145.095.305.015.232.15%0.38%2.13%3,609,60018,807,00089%5.213.23%5.101.27%5.060.18%5.12-0.08%-0.63%
2021-01-135.005.174.915.121.39%1.45%-0.10%4,626,50023,351,000109%5.05-0.61%5.040.12%5.05-0.34%5.13-0.37%-0.73%
2021-01-124.935.224.905.052.43%-0.55%-1.83%6,849,60034,785,000171%5.082.59%5.03-0.24%5.07-0.55%5.14-0.37%-0.77%
2021-01-115.135.144.884.930.00%-0.40%-4.51%4,053,00020,064,000112%4.95-1.55%5.04-1.27%5.10-1.14%5.16-0.71%-0.81%