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
2019-09-1213.9313.9713.5313.79-1.78%0.21%-1.22%10,636,000146,360,00058%13.76-1.18%14.08-1.51%14.240.03%13.960.24%3.11%
2019-09-1114.2914.2913.6114.04-2.64%0.83%0.81%17,498,500243,666,000101%13.93-2.62%14.30-0.49%14.241.14%13.930.33%3.13%
2019-09-1014.8014.8013.9414.42-2.96%0.85%3.88%27,858,200398,341,000183%14.30-1.61%14.370.59%14.080.48%13.881.26%3.13%
2019-09-0913.4814.8613.4514.869.99%2.25%8.40%26,982,600392,150,000216%14.531.72%14.282.90%14.011.40%13.712.43%3.06%
2019-09-0614.4015.2013.4513.51-5.33%-5.44%0.95%31,937,200456,282,000312%14.291.60%13.881.76%13.822.66%13.383.74%2.92%
2019-09-0513.3014.9512.8814.275.00%1.48%10.62%31,046,300436,563,000420%14.066.18%13.644.03%13.465.45%12.907.08%2.63%
2019-09-0413.0013.5912.6113.5910.04%2.62%12.81%29,077,200385,071,000606%13.247.24%13.1118.32%12.7718.40%12.0514.07%2.00%
2019-09-0312.3512.3512.3512.359.97%0.01%16.94%1,148,40014,182,00053%12.359.96%11.084.25%10.782.09%10.560.91%0.67%
2019-09-0211.2311.2311.2311.239.99%0.00%7.30%1,553,80017,449,00061%11.237.96%10.632.10%10.560.65%10.470.67%0.72%
2019-08-3010.4510.6610.1010.21-2.39%-1.85%-1.79%2,475,50025,749,00087%10.40-0.63%10.41-0.61%10.490.03%10.400.34%0.69%
2019-08-2910.3510.5410.3410.461.06%-0.08%0.96%2,259,40023,651,00081%10.471.06%10.48-0.44%10.490.62%10.360.46%0.68%
2019-08-2810.4010.4710.3010.35-1.62%-0.08%0.35%2,020,40020,928,00075%10.36-1.83%10.520.03%10.42-0.05%10.310.32%0.60%
2019-08-2710.7010.7410.4110.52-0.19%-0.29%2.32%3,332,40035,160,000129%10.55-0.23%10.521.15%10.430.33%10.280.62%0.55%
2019-08-2610.0010.819.9010.541.93%-0.33%3.15%4,194,40044,357,000177%10.581.56%10.400.90%10.400.93%10.220.98%0.47%
2019-08-2310.2010.5810.1810.340.49%-0.70%2.18%3,369,70035,088,000160%10.412.57%10.310.12%10.300.90%10.120.81%0.34%
2019-08-2210.1010.2910.0010.29-1.06%1.36%2.51%3,237,00032,863,000168%10.15-2.27%10.29-0.18%10.210.57%10.040.82%0.23%
2019-08-2110.2810.4510.2810.400.10%0.12%4.46%1,609,70016,721,00086%10.39-0.02%10.311.16%10.150.86%9.960.78%0.09%
2019-08-2010.2310.4710.2310.391.66%0.00%5.17%3,100,90032,219,000167%10.392.15%10.192.30%10.061.54%9.881.42%-0.05%
2019-08-1910.0310.249.9710.222.20%0.48%4.92%2,637,00026,821,000145%10.172.43%9.961.64%9.911.24%9.740.39%-0.26%
2019-08-169.8010.079.6810.002.04%0.70%3.06%2,103,70020,890,000116%9.933.26%9.800.68%9.790.69%9.700.16%-0.28%
2019-08-159.399.849.299.801.03%1.90%1.16%1,373,10013,205,00074%9.62-1.82%9.74-0.38%9.720.08%9.69-0.27%-0.33%
2019-08-149.869.929.629.70-0.61%-0.97%-0.14%1,505,60014,747,00085%9.80-0.02%9.770.44%9.710.63%9.71-0.16%-0.30%
2019-08-139.799.959.659.76-0.81%-0.38%0.31%1,329,80013,028,00077%9.800.72%9.730.60%9.650.67%9.73-0.24%-0.30%
2019-08-129.689.859.539.843.36%1.16%0.89%1,299,60012,641,00076%9.730.63%9.670.71%9.59-0.56%9.75-0.29%-0.28%
2019-08-099.879.879.529.52-2.16%-1.51%-2.67%1,279,80012,371,00075%9.670.12%9.610.56%9.64-0.26%9.78-0.36%-0.26%
2019-08-089.559.849.429.733.07%0.79%-0.88%3,182,30030,721,000184%9.652.01%9.55-0.83%9.67-0.47%9.82-0.53%-0.23%
2019-08-079.569.599.399.440.32%-0.25%-4.34%1,636,40015,487,000105%9.46-0.21%9.63-0.95%9.71-0.97%9.87-0.57%-0.20%
2019-08-069.799.799.239.41-5.90%-0.78%-5.19%2,610,30024,755,000167%9.48-4.67%9.72-1.96%9.81-1.78%9.93-0.72%-0.18%
2019-08-059.9310.129.7010.002.35%0.51%0.03%2,089,10020,785,000153%9.951.52%9.92-0.33%9.99-0.43%10.000.22%-0.19%
2019-08-029.999.999.669.770.00%-0.31%-2.06%2,035,10019,944,000151%9.80-3.19%9.95-1.93%10.03-1.02%9.98-0.38%-0.41%