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
2020-08-128.108.268.068.251.48%1.25%-1.72%4,236,80034,520,00086%8.15-1.20%8.23-0.30%8.26-0.76%8.39-0.29%-0.34%
2020-08-118.298.398.088.13-2.17%-1.42%-3.42%4,278,80035,288,00083%8.25-0.65%8.25-0.60%8.32-0.94%8.42-0.04%-0.47%
2020-08-108.188.388.188.311.22%0.11%-1.32%3,328,00027,625,00064%8.300.96%8.30-0.60%8.40-0.72%8.42-0.10%-0.53%
2020-08-078.428.428.118.21-2.03%-0.15%-2.60%4,703,70038,674,00080%8.22-1.85%8.35-1.52%8.46-0.40%8.43-0.19%-0.59%
2020-08-068.458.528.258.38-1.18%0.04%-0.77%5,055,60042,353,00079%8.38-0.95%8.48-0.88%8.50-0.07%8.45-0.68%-0.62%
2020-08-058.578.608.398.48-1.05%0.27%-0.27%4,543,10038,422,00066%8.46-1.58%8.560.13%8.500.15%8.50-0.82%-0.54%
2020-08-048.768.768.498.57-0.92%-0.27%-0.03%5,663,50048,666,00078%8.590.04%8.550.70%8.490.65%8.57-0.72%-0.44%
2020-08-038.438.688.438.652.73%0.70%0.17%7,040,90060,482,00090%8.592.21%8.490.92%8.440.46%8.64-0.10%-0.35%
2020-07-318.388.528.258.420.48%0.19%-2.59%4,157,70034,943,00050%8.400.02%8.410.37%8.40-0.12%8.64-0.04%-0.36%
2020-07-308.558.598.208.38-1.64%-0.26%-3.09%4,784,10040,197,00055%8.40-0.17%8.38-0.20%8.41-1.13%8.65-0.43%-0.32%
2020-07-298.308.638.138.523.15%1.24%-1.89%6,627,80055,777,00069%8.421.36%8.40-0.13%8.50-1.44%8.68-1.64%-0.25%
2020-07-288.418.508.188.26-0.96%-0.52%-6.44%4,935,70040,983,00043%8.30-1.50%8.41-1.74%8.63-1.36%8.83-0.61%-0.02%
2020-07-278.228.598.088.343.86%-1.06%-6.11%9,146,40077,097,00075%8.43-0.02%8.56-2.12%8.75-0.49%8.88-0.69%0.08%
2020-07-248.808.858.038.03-8.44%-4.76%-10.23%11,481,70096,803,00083%8.43-4.45%8.74-2.56%8.79-0.53%8.95-0.42%0.20%
2020-07-238.699.098.648.77-2.01%-0.61%-2.37%9,532,50084,116,00069%8.82-2.53%8.970.57%8.840.03%8.980.02%0.29%
2020-07-229.069.188.938.95-1.32%-1.14%-0.35%8,826,70079,904,00060%9.050.23%8.921.68%8.83-1.55%8.980.22%0.37%
2020-07-219.039.208.789.071.45%0.42%1.22%10,648,30096,174,00069%9.034.14%8.770.80%8.97-0.16%8.960.16%0.40%
2020-07-208.469.018.358.946.43%3.08%-0.08%9,713,50084,247,00054%8.671.44%8.70-3.59%8.99-0.63%8.95-0.19%0.52%
2020-07-178.468.748.388.40-1.87%-1.75%-6.29%8,088,40069,157,00037%8.55-3.04%9.03-1.05%9.04-0.21%8.960.35%0.96%
2020-07-169.209.218.528.56-6.45%-2.93%-4.18%13,008,400114,712,00053%8.82-5.62%9.12-0.44%9.060.06%8.930.28%1.75%
2020-07-159.139.669.059.150.33%-2.07%2.72%20,652,500192,955,00092%9.342.89%9.161.65%9.061.15%8.910.64%1.80%
2020-07-149.189.248.909.12-1.41%0.43%3.04%14,592,500132,509,00069%9.080.32%9.010.64%8.950.35%8.850.43%1.72%
2020-07-138.819.428.769.254.76%2.19%4.96%23,019,800208,367,000116%9.051.74%8.960.86%8.920.10%8.810.51%1.66%
2020-07-108.929.058.798.83-2.21%-0.75%0.71%16,265,700144,714,00090%8.90-0.02%8.88-0.07%8.910.62%8.770.50%1.60%
2020-07-098.849.058.749.031.92%1.47%3.51%22,072,600196,429,000133%8.900.69%8.89-0.39%8.860.64%8.720.76%1.52%
2020-07-088.718.968.718.860.23%0.25%2.33%16,864,500149,052,000113%8.84-0.73%8.920.76%8.800.34%8.660.57%1.42%
2020-07-078.919.098.768.84-3.60%-0.71%2.68%28,716,200255,662,000215%8.90-0.69%8.851.02%8.770.96%8.611.29%1.37%
2020-07-068.609.668.519.174.32%2.29%7.90%43,052,700385,983,000400%8.972.98%8.772.73%8.693.11%8.504.22%1.25%
2020-07-038.708.798.388.7910.01%0.96%7.79%41,638,000362,507,000565%8.7111.37%8.5312.52%8.4312.76%8.168.32%0.87%
2020-07-027.237.997.237.990.00%2.21%6.12%6,535,90051,093,000171%7.827.67%7.584.68%7.472.13%7.530.79%0.03%