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
2020-07-0312.8413.0412.7712.971.01%0.34%1.46%3,468,80044,837,000135%12.931.16%12.810.76%12.740.78%12.78-0.40%-0.10%
2020-07-0212.5912.8812.5112.841.34%0.49%0.05%3,167,40040,473,000109%12.780.88%12.710.79%12.650.09%12.830.03%-0.09%
2020-07-0112.7712.7912.5512.67-0.16%0.02%-1.25%2,207,70027,964,00077%12.670.07%12.610.33%12.63-0.35%12.830.00%-0.16%
2020-06-3012.5712.7512.4712.692.09%0.25%-1.09%1,966,80024,895,00068%12.661.42%12.57-0.35%12.68-0.35%12.830.18%-0.21%
2020-06-2912.5612.6212.3912.43-1.11%-0.41%-2.94%1,578,10019,697,00053%12.48-0.64%12.62-0.88%12.72-0.77%12.81-0.09%-0.26%
2020-06-2412.7312.7912.3912.57-1.10%0.07%-1.94%2,749,50034,536,00091%12.56-1.69%12.73-0.89%12.82-1.10%12.82-0.16%-0.26%
2020-06-2312.9012.9012.7112.71-1.40%-0.52%-1.00%2,229,40028,486,00078%12.78-0.76%12.84-0.57%12.960.09%12.840.03%-0.26%
2020-06-2212.7912.9812.7712.890.47%0.12%0.43%2,309,40029,734,00081%12.880.07%12.92-0.75%12.950.22%12.840.18%-0.30%
2020-06-1912.9813.0212.8112.83-1.16%-0.28%0.14%2,392,50030,782,00072%12.87-0.79%13.010.24%12.920.48%12.81-0.35%-0.38%
2020-06-1813.1313.1412.8612.98-1.74%0.08%0.96%3,887,80050,421,000114%12.97-0.96%12.980.47%12.860.34%12.86-0.40%-0.32%
2020-06-1712.8013.5012.6613.213.77%0.88%2.33%6,285,10082,302,000188%13.103.01%12.922.48%12.821.32%12.91-0.29%-0.25%
2020-06-1612.6012.8412.5712.731.03%0.13%-1.68%2,488,60031,637,00077%12.710.20%12.61-0.02%12.65-0.02%12.95-0.69%-0.27%
2020-06-1512.5012.8212.5012.600.96%-0.69%-3.35%2,517,30031,940,00073%12.692.21%12.610.00%12.65-0.25%13.04-0.51%-0.26%
2020-06-1212.6012.6012.2512.48-1.19%0.53%-4.76%2,435,40030,234,00065%12.41-2.51%12.61-0.97%12.69-1.30%13.10-0.36%-0.27%
2020-06-1112.7312.8512.6112.63-1.10%-0.81%-3.96%2,223,60028,313,00060%12.73-0.04%12.73-0.02%12.85-1.08%13.15-0.06%-0.34%
2020-06-1012.8212.8212.6912.77-0.39%0.25%-2.96%1,546,50019,699,00040%12.740.06%12.74-1.17%12.99-0.89%13.16-0.14%-0.43%
2020-06-0912.6612.8212.6412.821.34%0.70%-2.71%2,365,30030,113,00060%12.73-0.06%12.89-1.36%13.11-0.89%13.18-0.33%-0.42%
2020-06-0813.0013.0012.5612.65-4.46%-0.69%-4.31%6,881,00087,650,000169%12.74-4.06%13.06-2.62%13.23-1.50%13.22-0.65%-0.37%
2020-06-0513.5113.5613.0913.24-2.18%-0.28%-0.50%3,576,50047,485,000102%13.28-1.28%13.42-0.56%13.430.09%13.310.26%-0.29%
除权分界线,2020年06月05日,10股派0.350元(以下数据已经复权)
2020-06-0413.3313.5613.3213.541.58%0.64%1.98%3,518,80047,448,00098%13.450.07%13.490.28%13.420.71%13.270.23%-0.33%
2020-06-0313.5113.6213.3113.33-0.97%-0.85%0.63%4,180,90056,332,000109%13.44-0.29%13.450.61%13.320.48%13.24-0.47%-0.36%
2020-06-0213.4413.5713.3813.460.30%-0.17%1.13%4,293,70058,020,000107%13.481.03%13.371.48%13.260.35%13.30-0.54%-0.27%
2020-06-0113.0913.5013.0713.422.76%0.56%0.29%4,441,80059,407,000105%13.342.14%13.180.79%13.210.49%13.38-0.60%-0.16%
2020-05-2913.0313.1412.9213.06-0.08%-0.04%-2.99%2,275,60029,800,00050%13.060.94%13.07-0.71%13.150.21%13.46-1.07%-0.02%
2020-05-2813.0213.2112.7513.070.38%0.97%-3.96%3,432,50044,533,00063%12.94-1.49%13.17-0.43%13.12-0.37%13.60-1.03%0.12%
2020-05-2713.3513.3812.9813.02-2.47%-0.91%-5.31%2,962,20039,012,00046%13.14-1.35%13.220.56%13.17-1.28%13.750.04%-0.02%
2020-05-2613.2513.4213.1813.350.76%0.23%-2.87%3,566,90047,618,00054%13.321.80%13.150.23%13.34-1.08%13.740.15%-0.11%
2020-05-2513.0313.2512.9113.251.61%1.27%-3.46%2,654,90034,817,00038%13.080.68%13.12-1.89%13.48-0.96%13.720.11%-0.24%
2020-05-2213.0613.2612.6813.040.46%0.34%-4.88%4,961,40064,626,00069%12.99-1.34%13.37-2.17%13.61-1.73%13.70-0.11%-0.44%
2020-05-2113.5013.6412.9712.980.00%-1.46%-5.42%5,911,50078,046,00082%13.17-4.53%13.67-1.70%13.85-1.26%13.72-0.03%-0.45%