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:
路通视信( 300555.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
2020-01-239.339.338.808.88-4.82%-1.68%-9.56%3,747,80033,850,00066%9.03-2.02%9.18-1.86%9.37-2.62%9.82-0.53%0.24%
2020-01-229.209.409.059.330.65%1.22%-5.48%2,810,30025,904,00051%9.22-1.30%9.36-1.67%9.62-2.78%9.87-0.23%0.32%
2020-01-219.469.509.269.27-2.63%-0.74%-6.31%2,986,30027,889,00054%9.34-1.23%9.52-2.36%9.89-1.11%9.89-0.20%0.38%
2020-01-209.649.659.309.52-1.45%0.69%-3.97%4,496,10042,512,00081%9.46-2.89%9.75-3.17%10.00-0.41%9.91-0.21%0.45%
2020-01-179.809.849.669.66-1.93%-0.78%-2.77%3,634,60035,388,00068%9.74-1.99%10.07-0.61%10.05-0.07%9.940.08%0.48%
2020-01-1610.1110.149.819.85-4.18%-0.85%-0.78%7,164,90071,175,000138%9.93-3.29%10.130.04%10.050.05%9.930.23%0.42%
2020-01-1510.1510.4510.0810.282.19%0.08%3.80%10,306,500105,864,000225%10.271.54%10.121.56%10.051.55%9.901.26%0.38%
2020-01-149.8010.719.7710.062.34%-0.55%2.85%10,627,500107,507,000282%10.123.92%9.972.55%9.891.79%9.781.59%0.23%
2020-01-139.689.859.569.831.34%0.99%2.10%3,755,00036,551,000124%9.730.42%9.720.19%9.720.20%9.630.24%0.06%
2020-01-109.779.789.589.70-0.21%0.07%0.99%2,506,90024,299,00086%9.69-0.34%9.70-0.20%9.700.21%9.610.15%0.05%
2020-01-099.679.799.649.721.46%-0.06%1.35%3,029,10029,461,000106%9.730.38%9.720.25%9.680.30%9.590.25%0.05%
2020-01-089.769.859.529.58-2.84%-1.12%0.14%3,627,10035,142,000133%9.69-0.61%9.700.33%9.650.47%9.570.39%0.04%
2020-01-079.659.869.639.861.86%1.15%3.46%3,779,70036,843,000147%9.750.98%9.670.66%9.610.95%9.530.53%0.01%
2020-01-069.559.789.489.680.73%0.28%2.11%3,700,30035,718,000152%9.650.71%9.600.88%9.520.41%9.480.06%-0.04%
2020-01-039.489.669.489.61-0.21%0.26%1.44%3,336,40031,980,000138%9.590.32%9.521.13%9.480.28%9.47-0.52%-0.02%
2020-01-029.419.649.419.632.88%0.80%1.12%2,723,50026,021,000108%9.552.28%9.410.22%9.450.28%9.52-0.16%0.13%
2019-12-319.379.439.269.360.43%0.20%-1.87%1,834,10017,133,00068%9.340.44%9.39-0.53%9.430.05%9.54-0.24%0.21%
2019-12-309.419.419.199.32-1.69%0.22%-2.52%2,321,90021,594,00082%9.30-2.32%9.44-0.59%9.42-0.11%9.56-0.12%0.31%
2019-12-279.609.659.419.48-1.04%-0.43%-0.96%2,346,70022,343,00083%9.520.13%9.500.73%9.43-0.41%9.570.18%0.36%
2019-12-269.399.589.399.581.27%0.75%0.26%2,068,80019,672,00074%9.510.59%9.430.59%9.47-1.15%9.560.16%0.37%
2019-12-259.459.559.349.460.42%0.07%-0.84%1,868,20017,660,00064%9.451.33%9.37-0.95%9.58-0.33%9.540.14%0.41%
2019-12-249.269.459.159.422.73%0.98%-1.12%2,148,10020,040,00073%9.33-0.24%9.46-2.02%9.61-0.39%9.530.07%0.43%
2019-12-239.509.579.179.17-3.68%-1.94%-3.68%2,393,30022,379,00082%9.35-2.91%9.66-0.65%9.65-0.12%9.52-0.02%0.46%
2019-12-209.729.789.509.52-2.76%-1.15%-0.02%3,331,10032,082,000120%9.63-2.25%9.720.00%9.660.46%9.520.32%0.51%
2019-12-199.6610.169.669.790.82%-0.64%3.14%4,256,70041,940,000169%9.852.10%9.721.40%9.621.23%9.490.94%0.46%
2019-12-189.609.729.589.710.73%0.62%3.25%3,683,70035,549,000159%9.650.27%9.591.14%9.500.83%9.400.65%0.37%
2019-12-179.569.689.539.641.05%0.17%3.18%3,069,20029,539,000149%9.621.76%9.481.02%9.420.91%9.340.73%0.28%
2019-12-169.459.559.319.541.49%0.87%2.86%2,676,40025,313,000140%9.461.59%9.380.63%9.340.38%9.280.46%0.16%
2019-12-139.319.429.209.401.40%0.97%1.81%2,320,30021,602,000131%9.31-0.65%9.320.26%9.300.12%9.230.29%0.12%
2019-12-129.309.549.229.270.00%-1.08%0.70%2,854,40026,750,000177%9.371.10%9.300.37%9.290.45%9.210.51%0.09%