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:
瑞贝卡( 600439.SH 上证)
板块 :服装   
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
2021-11-262.932.972.872.940.68%0.34%0.38%12,291,50036,017,00080%2.93-0.03%2.930.21%2.920.03%2.930.34%0.71%
2021-11-252.932.962.922.92-1.02%-0.38%0.03%7,066,60020,715,00046%2.930.27%2.920.03%2.92-0.10%2.920.28%0.76%
2021-11-242.912.962.862.951.37%0.92%1.34%15,261,00044,612,000101%2.920.45%2.92-0.03%2.93-0.31%2.910.41%0.79%
2021-11-232.912.942.882.91-0.68%0.00%0.38%9,237,80026,885,00064%2.91-0.48%2.92-0.38%2.94-0.51%2.900.28%0.80%
2021-11-222.942.962.902.93-0.68%0.21%1.35%9,069,40026,517,00065%2.92-0.07%2.93-0.34%2.950.65%2.890.24%0.77%
2021-11-192.912.962.892.950.68%0.82%2.29%13,326,60038,990,000100%2.93-0.58%2.94-0.58%2.930.51%2.880.35%0.75%
2021-11-182.982.992.912.93-1.68%-0.44%1.95%14,117,00041,545,000115%2.94-0.41%2.960.99%2.920.52%2.870.53%0.70%
2021-11-172.922.992.922.981.02%0.85%4.23%17,174,00050,749,000152%2.96-0.44%2.931.00%2.901.05%2.860.81%0.63%
2021-11-162.953.052.882.951.37%-0.61%4.02%32,451,10096,326,000328%2.973.85%2.902.73%2.872.68%2.842.38%0.51%
2021-11-152.792.932.772.914.30%1.82%5.05%23,663,70067,636,000311%2.862.44%2.822.54%2.801.93%2.771.50%0.24%
2021-11-122.772.842.752.791.09%0.00%2.24%10,633,20029,668,000168%2.791.38%2.751.14%2.740.77%2.730.78%0.05%
2021-11-112.742.772.732.760.36%0.29%1.92%6,002,70016,521,000101%2.751.59%2.720.48%2.720.30%2.710.59%-0.10%
2021-11-102.712.762.672.751.48%1.51%2.15%8,130,60022,023,000135%2.71-0.04%2.71-0.22%2.710.07%2.690.52%-0.23%
2021-11-092.722.732.702.71-0.37%0.00%1.19%5,072,20013,746,00080%2.71-0.15%2.72-0.11%2.71-0.04%2.680.00%-0.41%
2021-11-082.712.732.692.720.00%0.22%1.57%4,013,00010,893,00063%2.71-0.37%2.720.22%2.71-0.04%2.680.00%-0.49%
2021-11-052.742.742.702.72-0.73%-0.15%1.57%4,293,80011,695,00066%2.720.15%2.710.11%2.710.63%2.68-0.11%-0.55%
2021-11-042.702.742.682.741.48%0.74%2.20%5,113,00013,905,00074%2.721.04%2.71-0.04%2.700.82%2.68-0.15%-0.60%
2021-11-032.702.712.672.700.00%0.30%0.56%4,115,80011,081,00057%2.69-0.77%2.710.67%2.680.56%2.69-0.45%-0.60%
2021-11-022.732.752.672.70-1.10%-0.48%0.11%7,339,10019,913,00096%2.71-0.11%2.691.28%2.660.15%2.70-0.30%-0.57%
2021-11-012.682.762.662.733.02%0.52%0.92%9,674,50026,278,000129%2.723.15%2.661.45%2.660.30%2.71-0.37%-0.55%
2021-10-292.602.672.582.651.92%0.65%-2.39%6,407,20016,870,00086%2.631.46%2.62-0.61%2.65-0.71%2.72-0.70%-0.53%
2021-10-282.622.632.572.60-1.52%0.19%-4.90%6,145,00015,945,00080%2.60-1.26%2.64-1.09%2.67-1.04%2.73-0.80%-0.53%
2021-10-272.692.702.592.64-2.22%0.46%-4.21%11,590,80030,457,000151%2.63-3.06%2.67-1.77%2.70-1.64%2.76-1.22%-0.52%
2021-10-262.712.742.692.700.00%-0.41%-3.23%4,870,00013,205,00068%2.710.37%2.71-0.51%2.74-0.62%2.79-0.78%-0.43%
2021-10-252.702.722.682.70-0.37%-0.04%-3.98%6,317,80017,062,00079%2.70-0.92%2.73-0.98%2.76-0.79%2.81-0.60%-0.38%
2021-10-222.752.752.702.71-1.45%-0.59%-4.21%8,060,10021,969,000100%2.73-1.02%2.76-1.04%2.78-0.82%2.83-0.60%-0.40%
2021-10-212.782.792.742.75-1.08%-0.15%-3.37%7,055,10019,428,00085%2.75-1.01%2.78-0.82%2.80-0.71%2.85-0.18%-0.40%
2021-10-202.832.832.772.78-1.42%-0.07%-2.49%9,404,20026,165,000115%2.78-1.59%2.81-0.78%2.82-0.74%2.85-0.18%-0.45%
2021-10-192.842.852.812.82-0.70%-0.25%-1.26%5,602,20015,836,00071%2.830.07%2.83-0.35%2.84-0.66%2.86-0.07%-0.52%
2021-10-182.822.862.792.840.00%0.53%-0.63%6,621,90018,709,00081%2.83-0.32%2.84-0.49%2.86-0.42%2.86-0.21%-0.57%