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
2020-08-119.289.358.808.98-3.54%-1.46%-0.55%5,205,60047,437,000105%9.11-1.25%9.13-0.34%9.150.24%9.030.45%0.25%
2020-08-109.009.359.009.312.76%0.89%3.56%5,685,60052,465,000123%9.232.11%9.160.36%9.130.26%8.990.90%0.11%
2020-08-079.239.238.899.06-2.05%0.25%1.68%4,719,80042,655,000104%9.04-1.79%9.130.15%9.100.42%8.910.34%-0.08%
2020-08-069.199.308.869.250.76%0.52%4.17%5,900,10054,294,000128%9.200.78%9.120.36%9.060.87%8.880.70%-0.15%
2020-08-059.169.268.949.180.77%0.54%4.11%4,729,90043,190,000104%9.131.20%9.080.98%8.990.98%8.820.23%-0.27%
2020-08-049.109.158.919.11-0.33%0.96%3.55%6,164,70055,622,000135%9.02-1.01%9.000.85%8.901.03%8.800.17%-0.28%
2020-08-039.019.179.019.141.56%0.27%4.06%4,619,60042,106,000107%9.122.74%8.921.80%8.811.79%8.780.29%-0.27%
2020-07-318.649.028.649.003.45%1.44%2.76%5,821,30051,646,000131%8.871.73%8.761.58%8.650.26%8.760.31%-0.26%
2020-07-308.798.818.638.70-0.46%-0.24%-0.36%3,164,60027,599,00072%8.721.20%8.631.33%8.63-0.05%8.73-0.22%-0.27%
2020-07-298.498.768.438.742.22%1.42%-0.11%3,671,90031,646,00078%8.621.02%8.51-1.18%8.64-0.69%8.75-0.64%-0.21%
2020-07-288.438.718.348.551.42%0.22%-2.91%2,964,60025,291,00058%8.531.61%8.61-0.52%8.70-0.78%8.81-0.96%-0.09%
2020-07-278.498.618.308.43-1.06%0.40%-5.19%3,878,90032,569,00068%8.40-4.38%8.66-1.55%8.76-0.85%8.89-1.00%0.10%
2020-07-248.729.148.488.52-2.63%-2.97%-5.13%6,510,80057,170,000109%8.780.94%8.80-0.68%8.840.24%8.98-0.42%0.34%
2020-07-238.808.908.518.75-1.13%0.59%-2.98%5,510,70047,935,00090%8.70-2.72%8.86-0.75%8.82-0.47%9.02-0.43%0.49%
2020-07-228.979.028.848.85-1.45%-1.03%-2.30%4,278,70038,260,00068%8.94-0.32%8.921.09%8.86-0.52%9.060.10%0.66%
2020-07-219.079.158.858.980.00%0.10%-0.76%4,244,80038,081,00066%8.971.22%8.830.24%8.91-1.05%9.050.26%0.73%
2020-07-208.699.028.678.984.42%1.32%-0.51%4,947,10043,846,00070%8.862.50%8.81-1.08%9.00-1.03%9.030.43%0.82%
2020-07-178.668.828.548.60-0.35%-0.54%-4.31%4,468,50038,641,00059%8.65-2.59%8.90-2.32%9.09-0.65%8.990.22%0.84%
2020-07-168.969.088.588.63-3.90%-2.78%-3.76%5,742,50050,976,00078%8.88-2.39%9.11-1.36%9.15-0.34%8.970.36%0.81%
2020-07-159.339.388.948.98-3.85%-1.25%0.50%6,597,00059,992,00096%9.09-2.29%9.240.01%9.180.38%8.940.56%0.75%
2020-07-149.299.549.099.34-0.21%0.35%5.12%7,525,80070,039,000119%9.310.18%9.240.74%9.151.13%8.890.94%0.67%
2020-07-139.039.509.019.364.46%0.75%6.34%8,214,10076,312,000142%9.292.01%9.171.42%9.051.64%8.801.35%0.56%
2020-07-109.129.328.968.96-2.82%-1.61%3.17%7,459,00067,929,000138%9.110.06%9.041.10%8.901.30%8.691.09%0.38%
2020-07-099.079.278.909.222.90%1.30%7.32%7,927,20072,153,000158%9.102.35%8.941.96%8.791.66%8.591.27%0.25%
2020-07-088.778.998.738.962.05%0.75%5.62%6,592,50058,629,000134%8.890.52%8.771.52%8.641.28%8.480.82%0.09%
2020-07-078.769.028.658.780.92%-0.76%4.35%9,613,70085,048,000205%8.853.08%8.642.65%8.532.27%8.411.18%-0.04%
2020-07-068.388.708.378.704.44%1.36%4.62%8,175,80070,169,000198%8.583.67%8.422.50%8.352.15%8.320.61%-0.20%
2020-07-038.248.358.208.331.34%0.62%0.77%4,181,90034,622,000112%8.280.96%8.210.67%8.170.11%8.27-0.10%-0.30%
2020-07-028.118.248.108.221.36%0.24%-0.65%3,567,00029,250,00098%8.200.91%8.160.67%8.16-0.67%8.27-0.23%-0.37%
2020-07-018.178.208.078.110.00%-0.20%-2.21%2,814,00022,867,00077%8.13-0.06%8.10-0.64%8.22-0.45%8.29-0.24%-0.42%