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:
真视通( 002771.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
2020-08-1415.5815.9515.3815.65-0.70%-0.11%3.86%13,261,400207,785,000139%15.670.60%15.440.99%15.351.38%15.070.94%0.37%
2020-08-1314.6816.1814.6715.767.14%1.19%5.57%19,892,100309,799,000227%15.575.90%15.291.38%15.141.92%14.931.48%0.25%
2020-08-1214.7515.1514.3114.71-1.28%0.02%-0.01%7,955,000116,995,000105%14.71-3.35%15.080.70%14.860.02%14.710.33%0.13%
2020-08-1115.7815.9414.7514.90-4.06%-2.08%1.62%16,698,300254,077,000241%15.220.32%14.972.38%14.851.38%14.661.45%0.10%
2020-08-1014.1215.5314.0115.539.99%2.39%7.44%7,099,100107,671,000123%15.177.01%14.621.39%14.650.84%14.450.79%-0.05%
2020-08-0714.6514.6813.8314.12-4.08%-0.38%-1.54%6,828,30096,783,000117%14.17-2.32%14.42-1.41%14.53-0.14%14.34-0.17%-0.13%
2020-08-0614.6414.7414.2014.720.34%1.44%2.47%6,891,500100,005,000119%14.51-0.75%14.63-0.18%14.550.41%14.37-0.34%-0.10%
2020-08-0514.7914.8314.4514.67-0.07%0.34%1.78%5,533,10080,901,00093%14.62-0.89%14.660.78%14.490.79%14.41-0.28%-0.03%
2020-08-0414.9314.9314.5614.68-0.47%-0.49%1.56%7,019,800103,554,000105%14.751.09%14.541.41%14.381.17%14.450.02%0.06%
2020-08-0314.2014.8314.2014.753.29%1.08%2.07%7,479,800109,152,000107%14.592.58%14.341.91%14.210.98%14.45-0.56%0.11%
2020-07-3113.9014.4213.8614.282.51%0.38%-1.73%5,791,50082,391,00072%14.231.32%14.070.57%14.07-0.40%14.53-0.21%0.30%
2020-07-3014.2314.2313.9213.93-0.78%-0.79%-4.35%4,037,70056,693,00042%14.041.07%13.99-0.17%14.13-1.46%14.560.25%0.45%
2020-07-2913.7214.0713.6914.041.45%1.07%-3.35%4,234,70058,827,00042%13.89-1.03%14.02-1.35%14.34-1.19%14.530.08%0.47%
2020-07-2814.3214.3813.6613.84-1.91%-1.40%-4.65%5,264,20073,889,00052%14.04-0.57%14.21-2.06%14.51-0.61%14.52-0.04%0.49%
2020-07-2713.9614.3213.9014.111.07%-0.04%-2.83%4,183,50059,053,00040%14.12-1.78%14.51-0.97%14.60-0.89%14.52-0.03%0.57%
2020-07-2414.7214.9413.9013.96-6.31%-2.87%-3.89%7,895,500113,473,00074%14.37-3.08%14.65-0.48%14.73-0.03%14.530.13%0.68%
2020-07-2314.8815.1714.5014.90-1.91%0.48%2.72%8,429,800125,002,00082%14.830.88%14.72-0.43%14.730.82%14.510.38%0.78%
2020-07-2214.4015.2814.1315.194.18%3.34%5.11%13,499,000198,428,000131%14.700.32%14.780.37%14.610.67%14.450.56%0.89%
2020-07-2114.9814.9914.5114.58-3.44%-0.49%1.46%9,701,600142,152,000100%14.65-1.93%14.731.02%14.520.39%14.370.57%0.95%
2020-07-2015.0015.2014.6015.100.87%1.07%5.68%14,998,700224,080,000162%14.942.39%14.582.02%14.461.12%14.291.33%1.04%
2020-07-1714.0315.0913.9114.978.40%2.59%6.17%18,337,800267,578,000214%14.594.77%14.291.80%14.301.21%14.101.28%0.99%
2020-07-1613.6814.1913.4813.810.88%-0.85%-0.80%8,759,400122,000,000119%13.930.04%14.04-1.21%14.13-0.35%13.920.39%0.82%
2020-07-1514.2714.4913.6613.69-3.25%-1.67%-1.28%6,464,60090,008,00095%13.92-2.38%14.21-0.34%14.180.17%13.870.34%0.78%
2020-07-1414.7014.7313.9914.15-2.88%-0.79%2.38%7,526,900107,347,000122%14.26-0.79%14.260.26%14.160.76%13.820.71%0.75%
2020-07-1314.0814.5714.0014.574.97%1.36%6.16%8,799,600126,491,000158%14.381.81%14.221.30%14.051.50%13.721.11%0.70%
2020-07-1014.2514.5013.8213.88-2.46%-1.69%2.26%7,762,600109,600,000158%14.12-0.24%14.040.97%13.841.15%13.571.15%0.58%
2020-07-0913.9014.2913.9014.232.60%0.54%6.04%8,454,500119,653,000194%14.152.44%13.902.05%13.681.76%13.421.45%0.45%
2020-07-0813.7413.9413.5613.871.24%0.39%4.86%7,226,30099,836,000190%13.820.70%13.621.54%13.451.39%13.231.12%0.30%
2020-07-0713.6014.1413.3713.701.48%-0.15%4.74%8,043,300110,357,000243%13.723.06%13.422.51%13.262.11%13.081.51%0.21%
2020-07-0613.1413.5013.0613.500.00%1.40%4.77%6,921,30092,145,000246%13.312.99%13.092.19%12.991.93%12.890.80%0.02%