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
2022-09-282.642.712.622.630.38%-1.54%-2.70%16,863,10045,047,000122%2.672.65%2.630.11%2.65-0.15%2.70-0.37%-0.32%
2022-09-272.572.632.572.621.95%0.69%-3.43%10,481,80027,273,00078%2.600.00%2.63-1.09%2.65-0.90%2.71-0.51%-0.29%
2022-09-262.652.662.562.57-3.75%-1.23%-5.76%17,577,20045,744,000134%2.60-2.87%2.65-1.81%2.68-0.89%2.73-0.80%-0.21%
2022-09-232.692.712.662.67-1.11%-0.34%-2.87%12,110,10032,438,000103%2.68-1.62%2.70-0.77%2.70-1.17%2.75-0.47%-0.10%
2022-09-222.742.762.692.70-1.82%-0.84%-2.24%8,937,40024,336,00079%2.720.18%2.720.74%2.73-0.69%2.76-0.33%-0.03%
2022-09-212.722.762.682.750.36%1.18%-0.76%7,903,00021,484,00069%2.72-0.37%2.70-1.28%2.75-0.29%2.77-0.25%0.03%
2022-09-202.702.762.672.742.62%0.44%-1.37%12,338,40033,662,000106%2.731.87%2.74-0.94%2.76-0.33%2.78-0.22%0.08%
2022-09-192.732.752.642.67-3.26%-0.30%-4.09%15,423,00041,303,000136%2.68-4.22%2.77-1.22%2.77-0.97%2.78-0.57%0.12%
2022-09-162.862.872.742.76-2.82%-1.29%-1.43%18,383,80051,408,000182%2.80-0.57%2.80-0.04%2.80-0.07%2.800.07%0.18%
2022-09-152.802.842.772.841.43%1.00%1.50%15,716,90044,200,000171%2.811.01%2.800.47%2.80-0.04%2.800.22%0.20%
2022-09-142.772.812.752.800.72%0.57%0.29%9,444,30026,291,000110%2.78-0.29%2.79-0.32%2.80-0.25%2.79-0.04%0.18%
2022-09-132.782.812.772.780.36%-0.43%-0.47%6,499,70018,147,00073%2.790.22%2.80-0.43%2.810.04%2.790.32%0.22%
2022-09-092.802.812.772.77-1.42%-0.57%-0.50%6,951,50019,369,00071%2.79-0.75%2.81-0.25%2.810.07%2.780.25%0.20%
2022-09-082.842.842.792.81-1.06%0.11%1.19%8,890,90024,956,00090%2.81-0.60%2.820.18%2.800.21%2.780.25%0.16%
2022-09-072.822.852.792.840.71%0.57%2.53%10,643,70030,053,000110%2.820.43%2.810.61%2.800.50%2.770.29%0.14%
2022-09-062.802.832.792.820.71%0.28%2.10%9,290,20026,128,00098%2.810.83%2.790.43%2.780.14%2.760.22%0.13%
2022-09-052.782.812.772.800.36%0.39%1.60%7,325,60020,431,00078%2.790.54%2.780.29%2.780.47%2.760.15%0.13%
2022-09-022.772.792.752.791.09%0.58%1.38%7,298,60020,245,00074%2.77-0.18%2.77-0.22%2.770.40%2.750.11%0.14%
2022-09-012.782.812.762.760.00%-0.68%0.40%9,823,50027,303,000103%2.780.54%2.780.58%2.760.33%2.750.18%0.14%
2022-08-312.782.792.742.76-1.43%-0.14%0.58%9,362,30025,881,000101%2.76-0.93%2.760.55%2.750.15%2.740.11%0.15%
2022-08-302.772.812.762.800.72%0.36%2.15%12,901,20035,992,000145%2.791.90%2.750.84%2.740.37%2.740.33%0.17%
2022-08-292.662.792.652.783.35%1.53%1.76%14,799,50040,518,000181%2.741.18%2.730.07%2.73-0.04%2.730.11%0.14%
2022-08-262.732.742.682.69-1.47%-0.59%-1.43%8,976,10024,291,000119%2.71-0.62%2.72-0.58%2.73-0.15%2.73-0.11%0.10%
2022-08-252.732.742.702.730.00%0.26%-0.07%8,051,90021,923,000111%2.72-0.62%2.74-0.26%2.74-0.04%2.730.04%0.09%
2022-08-242.762.782.722.73-1.09%-0.36%-0.04%8,178,90022,414,000113%2.74-0.54%2.750.11%2.740.04%2.730.15%0.03%
2022-08-232.742.772.732.760.36%0.18%1.21%8,215,90022,633,000122%2.760.44%2.740.40%2.740.26%2.730.26%-0.03%
2022-08-222.712.762.702.751.10%0.26%1.10%11,023,40030,236,000170%2.740.73%2.730.18%2.730.33%2.720.26%-0.09%
2022-08-192.732.742.712.720.00%-0.11%0.26%5,059,20013,776,00085%2.720.04%2.730.04%2.72-0.07%2.710.11%-0.15%
2022-08-182.742.742.712.72-0.73%-0.07%0.37%6,510,40017,722,000107%2.72-0.44%2.730.15%2.720.11%2.710.30%-0.20%
2022-08-172.722.752.722.740.00%0.22%1.41%6,331,70017,313,000103%2.730.52%2.720.07%2.720.26%2.700.26%-0.28%