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:
真视通( 002771.SZ 深证)
板块 :次新股   
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
2019-07-1710.3010.3710.2110.300.00%-0.06%-2.30%1,015,70010,468,00052%10.310.14%10.250.36%10.25-0.13%10.54-0.27%-0.41%
2019-07-1610.2910.3710.2010.30-0.19%0.08%-2.56%836,4008,608,00040%10.290.91%10.22-0.04%10.26-0.28%10.57-0.54%-0.41%
2019-07-1510.1010.369.9610.321.78%1.19%-2.90%1,650,80016,837,00071%10.200.29%10.22-0.59%10.29-2.09%10.63-0.47%-0.36%
2019-07-1210.2110.2810.0810.14-0.29%-0.29%-5.04%874,3008,892,00035%10.17-1.10%10.28-0.58%10.51-1.26%10.68-0.02%-0.33%
2019-07-1110.4410.4610.1010.17-1.74%-1.10%-4.78%1,202,70012,367,00043%10.28-0.69%10.34-2.29%10.64-0.23%10.68-0.57%-0.42%
2019-07-1010.3810.4710.2410.35-0.29%-0.04%-3.64%1,233,70012,774,00040%10.35-0.07%10.58-1.26%10.67-0.31%10.74-0.57%-0.43%
2019-07-0910.6010.6310.2110.38-1.98%0.18%-3.91%2,337,50024,219,00072%10.36-3.85%10.72-0.58%10.70-0.91%10.80-0.55%-0.42%
2019-07-0811.0011.1110.4810.59-3.38%-1.73%-2.50%4,090,60044,081,000127%10.78-0.84%10.780.18%10.80-0.02%10.86-0.59%-0.35%
2019-07-0510.5611.1510.4510.964.28%0.86%0.31%3,960,60043,038,000123%10.872.71%10.76-0.07%10.800.78%10.93-0.47%-0.22%
2019-07-0410.8010.8010.4810.51-1.31%-0.66%-4.25%1,655,60017,517,00048%10.58-1.14%10.77-0.40%10.72-0.82%10.98-0.06%-0.13%
2019-07-0310.8410.9610.5810.65-2.20%-0.49%-3.03%2,065,50022,105,00056%10.70-2.00%10.810.65%10.80-0.77%10.98-0.24%-0.11%
2019-07-0210.8811.0410.7610.890.37%-0.27%-1.08%2,955,00032,269,00080%10.921.31%10.74-0.46%10.89-0.28%11.01-0.09%-0.06%
2019-07-0110.7610.8510.5810.853.33%0.66%-1.53%2,965,60031,965,00079%10.781.83%10.79-1.08%10.92-0.94%11.02-0.13%-0.03%
2019-06-2810.9111.0410.4010.50-4.46%-0.80%-4.83%4,112,30043,529,000107%10.59-4.07%10.91-1.67%11.02-1.26%11.03-0.93%-0.01%
2019-06-2711.0711.2610.8910.99-1.52%-0.40%-1.32%3,648,40040,258,00092%11.03-1.33%11.09-0.82%11.160.32%11.14-0.67%0.16%
2019-06-2610.9911.3010.9911.161.09%-0.21%-0.46%3,176,60035,525,00070%11.180.98%11.19-0.07%11.130.13%11.21-0.49%0.37%
2019-06-2511.3311.4310.8611.04-3.16%-0.31%-2.01%3,260,50036,106,00061%11.07-1.82%11.190.60%11.110.04%11.270.18%0.69%
2019-06-2411.1211.4011.0711.402.33%1.07%1.36%4,092,30046,156,00078%11.280.68%11.130.52%11.110.58%11.250.64%0.71%
2019-06-2111.0111.3511.0111.141.83%-0.56%-0.31%5,191,60058,162,000101%11.203.11%11.070.73%11.05-0.61%11.180.46%0.63%
2019-06-2011.0111.1010.6510.94-1.26%0.69%-1.65%3,860,60041,945,00072%10.87-2.08%10.99-0.38%11.11-1.45%11.120.13%0.68%
2019-06-1911.2811.3410.9811.081.00%-0.14%-0.27%3,277,40036,365,00064%11.100.54%11.03-1.45%11.28-0.74%11.110.29%0.66%
2019-06-1811.0211.2310.8210.970.55%-0.60%-0.97%2,830,70031,240,00057%11.040.66%11.19-1.31%11.360.28%11.080.21%0.61%
2019-06-1711.1411.2510.8410.91-3.19%-0.49%-1.31%3,341,00036,631,00069%10.96-3.62%11.34-0.91%11.330.71%11.060.08%0.61%
2019-06-1411.5011.6611.1211.27-4.41%-0.93%2.03%6,575,60074,807,000147%11.38-0.66%11.450.69%11.251.06%11.050.74%0.59%
2019-06-1310.6912.0010.6311.797.67%2.95%7.52%9,478,000108,543,000240%11.45-0.28%11.372.55%11.131.73%10.971.42%0.52%
2019-06-1211.3411.9910.9510.95-2.06%-4.65%1.29%10,297,400118,256,000326%11.486.98%11.094.60%10.943.94%10.812.76%0.40%
2019-06-1110.1611.1810.0611.1810.06%4.15%6.26%3,140,80033,717,000126%10.745.77%10.600.71%10.530.63%10.520.39%0.15%
除权分界线,2019年06月11日,10股送3.000股, 10股派0.750元(以下数据已经复权)
2019-06-1010.3210.379.9410.16-3.01%0.09%-3.07%2,638,40035,009,000136%10.15-5.11%10.52-0.45%10.46-0.66%10.48-0.16%0.11%
2019-06-0610.4010.9710.2210.470.96%-2.08%-0.23%4,573,90063,933,000270%10.703.35%10.572.50%10.531.64%10.500.93%0.13%
2019-06-0510.2110.4710.0910.370.00%0.24%-0.26%1,842,10024,919,000131%10.352.23%10.310.03%10.36-0.52%10.40-0.07%0.07%