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:
普路通( 002769.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
2019-12-098.488.528.398.500.24%0.32%1.47%3,050,80025,848,000106%8.470.37%8.470.19%8.450.46%8.38-0.62%-1.00%
2019-12-068.528.528.368.48-0.12%0.45%0.61%2,623,70022,150,00072%8.44-0.45%8.450.13%8.410.54%8.43-1.38%-1.03%
2019-12-058.458.528.408.490.71%0.12%-0.67%2,910,70024,684,00073%8.480.84%8.440.89%8.360.51%8.55-0.93%-0.95%
2019-12-048.428.478.358.43-0.24%0.25%-2.28%1,600,70013,460,00038%8.410.00%8.370.66%8.320.08%8.63-1.10%-0.92%
2019-12-038.328.458.268.451.08%0.49%-3.13%2,466,50020,742,00054%8.411.37%8.310.36%8.32-0.07%8.72-1.47%-0.80%
2019-12-028.208.378.208.360.72%0.78%-5.57%2,608,30021,637,00049%8.300.86%8.28-0.18%8.32-1.40%8.85-0.73%-0.65%
2019-11-298.278.328.158.301.10%0.92%-6.93%2,413,80019,851,00043%8.22-0.99%8.30-0.64%8.44-2.19%8.92-0.69%-0.55%
2019-11-288.408.418.198.21-2.38%-1.16%-8.57%3,469,80028,821,00058%8.31-0.42%8.35-1.72%8.63-1.55%8.98-0.88%-0.47%
2019-11-278.358.438.238.410.72%0.83%-7.17%2,829,50023,602,00043%8.34-0.48%8.49-2.60%8.76-1.64%9.06-0.97%-0.35%
2019-11-268.508.508.298.35-1.18%-0.37%-8.73%4,946,50041,457,00067%8.38-2.44%8.72-2.22%8.91-2.26%9.15-1.24%-0.18%
2019-11-259.099.128.358.45-7.14%-1.64%-8.79%10,184,50087,490,000125%8.59-7.10%8.92-4.10%9.12-2.30%9.26-0.94%-0.04%
2019-11-229.369.479.089.10-2.67%-1.60%-2.69%5,705,30052,763,00076%9.25-0.31%9.30-0.94%9.330.11%9.35-0.57%0.04%
2019-11-219.259.389.109.350.97%0.79%-0.60%4,111,80038,144,00048%9.28-1.06%9.390.18%9.320.04%9.41-0.63%0.15%
2019-11-209.469.549.259.26-2.53%-1.24%-2.18%5,220,30048,945,00050%9.38-0.85%9.370.60%9.32-0.30%9.470.11%0.31%
2019-11-199.309.589.299.501.60%0.47%0.47%7,627,40072,125,00068%9.462.42%9.320.76%9.35-0.34%9.460.04%0.34%
2019-11-189.119.369.039.352.63%1.27%-1.08%4,928,40045,502,00037%9.230.29%9.25-0.93%9.380.14%9.450.30%0.46%
2019-11-159.359.409.089.11-3.09%-1.04%-3.33%6,137,50056,499,00045%9.21-0.84%9.33-1.07%9.36-0.90%9.420.15%0.44%
2019-11-149.189.499.039.40-0.11%1.25%-0.11%7,947,50073,785,00060%9.28-1.71%9.430.20%9.45-0.88%9.410.30%0.42%
2019-11-139.449.599.339.41-3.19%-0.37%0.30%10,339,20097,652,00082%9.45-0.73%9.41-0.75%9.530.23%9.380.65%0.38%
2019-11-129.309.919.169.724.52%2.17%4.28%13,226,500125,842,000106%9.513.14%9.49-0.75%9.510.23%9.320.22%0.22%
2019-11-119.339.389.129.30-2.11%0.82%-0.01%8,677,70080,039,00065%9.22-3.97%9.56-0.02%9.490.34%9.30-0.18%0.26%
2019-11-089.709.789.479.50-3.26%-1.09%1.95%15,592,800149,762,000113%9.61-0.45%9.560.64%9.460.82%9.320.52%0.46%
2019-11-079.2910.279.269.825.03%1.78%5.93%23,429,800226,059,000190%9.653.29%9.501.99%9.382.10%9.271.05%0.41%
2019-11-069.359.629.139.35-0.53%0.10%1.92%12,875,100120,263,000123%9.34-1.00%9.310.94%9.191.47%9.170.38%0.29%
2019-11-059.359.659.269.401.73%-0.37%2.86%23,727,200223,855,000255%9.444.80%9.235.25%9.050.96%9.141.20%0.25%
2019-11-048.509.248.439.2410.00%2.63%2.31%10,506,50094,587,000141%9.007.01%8.772.05%8.97-1.48%9.030.12%0.13%
2019-11-018.308.558.258.400.72%-0.15%-6.87%3,219,40027,086,00045%8.41-0.91%8.59-4.65%9.10-0.20%9.02-0.08%0.11%
2019-10-318.688.688.348.34-2.68%-1.77%-7.61%4,908,60041,672,00070%8.49-2.35%9.01-2.23%9.12-0.44%9.03-0.03%0.10%
2019-10-308.758.898.508.57-6.03%-1.43%-5.09%10,163,20088,355,000144%8.69-6.67%9.21-1.05%9.16-0.88%9.03-1.03%0.08%
2019-10-299.219.849.039.120.00%-2.09%-0.04%18,838,100175,483,000285%9.32-0.89%9.310.74%9.241.07%9.120.66%0.35%