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
2020-01-178.858.948.748.921.71%0.51%0.80%4,095,30036,346,00090%8.880.19%8.83-0.14%8.86-0.09%8.850.25%0.42%
2020-01-168.818.968.738.77-0.23%-0.99%-0.65%3,645,90032,296,00081%8.861.08%8.85-0.02%8.86-0.27%8.830.35%0.39%
2020-01-158.868.888.708.79-0.79%0.31%-0.07%3,635,90031,862,00077%8.76-1.64%8.85-0.55%8.89-0.07%8.800.26%0.34%
2020-01-148.979.028.858.86-0.78%-0.55%0.99%4,093,90036,472,00090%8.910.51%8.90-0.20%8.890.18%8.770.70%0.29%
2020-01-138.868.958.758.930.34%0.74%2.50%3,503,80031,058,00075%8.86-0.57%8.920.21%8.880.38%8.710.43%0.19%
2020-01-109.049.088.848.90-1.33%-0.17%2.59%3,892,40034,702,00079%8.92-0.31%8.900.26%8.840.49%8.680.36%0.14%
2020-01-098.789.078.789.023.20%0.86%4.35%6,500,60058,134,000138%8.941.35%8.870.99%8.800.98%8.640.61%0.11%
2020-01-088.818.938.718.74-1.58%-0.95%1.72%5,224,60046,102,000120%8.82-0.14%8.790.64%8.720.78%8.590.44%0.06%
2020-01-078.698.958.678.881.95%0.50%3.81%5,566,50049,186,000139%8.841.66%8.731.18%8.651.38%8.550.65%0.01%
2020-01-068.568.858.508.710.93%0.21%2.48%5,147,10044,738,000134%8.690.77%8.630.98%8.530.51%8.500.19%-0.06%
2020-01-038.608.688.578.630.23%0.05%1.73%3,844,30033,161,000105%8.630.71%8.541.18%8.490.34%8.48-0.05%-0.06%
2020-01-028.478.638.468.612.38%0.53%1.45%5,115,90043,816,000140%8.571.87%8.440.23%8.460.29%8.49-0.15%-0.03%
2019-12-318.388.498.368.410.00%0.02%-1.06%3,082,70025,919,00084%8.410.70%8.43-0.08%8.440.00%8.50-0.29%0.02%
2019-12-308.458.458.278.41-1.29%0.72%-1.35%5,430,10045,340,000140%8.35-1.74%8.43-0.60%8.44-0.24%8.53-0.33%0.09%
2019-12-278.488.688.228.520.47%0.26%-0.39%6,227,60052,925,000172%8.500.60%8.480.44%8.46-0.25%8.55-0.01%0.16%
2019-12-268.488.498.408.480.12%0.39%-0.87%2,426,20020,494,00072%8.45-0.40%8.450.27%8.48-0.63%8.550.07%0.19%
2019-12-258.448.558.418.470.47%-0.13%-0.91%2,538,60021,531,00077%8.481.05%8.42-0.71%8.53-0.55%8.550.06%0.19%
2019-12-248.308.448.308.431.44%0.44%-1.32%1,709,80014,350,00052%8.39-0.05%8.48-0.97%8.58-0.37%8.540.01%0.19%
2019-12-238.568.568.308.31-3.15%-1.04%-2.72%3,573,70030,008,000105%8.40-2.77%8.57-1.10%8.61-0.31%8.54-0.11%0.20%
2019-12-208.718.728.588.58-1.38%-0.65%0.34%3,022,60026,103,00093%8.64-0.48%8.66-0.01%8.640.35%8.550.20%0.14%
2019-12-198.698.728.648.70-0.11%0.25%1.95%3,513,60030,490,000110%8.680.15%8.660.43%8.610.51%8.530.25%-0.01%
2019-12-188.678.718.608.710.46%0.52%2.31%4,746,90041,134,000151%8.670.23%8.630.77%8.560.64%8.510.37%-0.13%
2019-12-178.578.708.578.670.93%0.29%2.22%4,540,50039,254,000161%8.651.18%8.561.11%8.510.71%8.480.40%-0.28%
2019-12-168.568.598.488.590.94%0.54%1.68%3,592,90030,699,000136%8.541.02%8.470.65%8.450.24%8.450.34%-0.47%
2019-12-138.368.518.368.512.41%0.61%1.08%3,329,70028,163,000130%8.461.44%8.410.19%8.430.06%8.420.30%-0.57%
2019-12-128.368.398.308.31-0.72%-0.34%-1.00%2,064,00017,209,00083%8.34-0.79%8.39-0.52%8.42-0.30%8.390.08%-0.67%
2019-12-118.428.468.358.37-1.06%-0.40%-0.20%2,206,80018,545,00084%8.40-0.27%8.44-0.12%8.45-0.04%8.390.07%-0.77%
2019-12-108.468.518.368.46-0.47%0.39%0.94%2,747,20023,152,000103%8.43-0.54%8.45-0.21%8.450.04%8.380.05%-0.87%
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%
2019-12-068.528.528.368.480.00%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%