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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-278.2800.050%
2020-02-2710.1400.050%
2020-05-126.2000.038%2
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
2020-01-1712.0212.0711.8611.86-0.92%-0.88%-1.30%2,633,50031,509,00061%11.97-0.25%12.08-0.07%12.06-0.07%12.020.27%0.55%
2020-01-1612.1412.2311.8811.97-1.97%-0.21%-0.12%3,772,30045,249,00085%12.00-1.63%12.09-0.07%12.07-0.08%11.980.41%0.53%
2020-01-1511.9112.4211.9112.212.35%0.13%2.30%5,846,20071,290,000132%12.191.56%12.100.73%12.080.73%11.940.63%0.50%
2020-01-1412.1012.1711.9211.93-1.08%-0.64%0.59%2,645,40031,762,00064%12.010.11%12.01-0.13%11.99-0.05%11.860.45%0.44%
2020-01-1311.9712.0911.8512.060.92%0.55%2.14%2,786,40033,421,00068%11.99-0.32%12.030.38%11.990.07%11.810.37%0.39%
2020-01-1012.3012.3011.8311.95-0.83%-0.69%1.58%3,680,30044,285,00089%12.03-0.11%11.98-0.01%11.990.53%11.760.41%0.38%
2020-01-0911.9012.2811.7112.052.47%0.03%2.85%4,440,80053,496,000111%12.051.26%11.980.21%11.920.79%11.720.64%0.38%
2020-01-0811.8612.1211.7011.76-2.65%-1.14%1.02%5,295,60062,995,000132%11.90-1.06%11.960.52%11.830.64%11.640.57%0.34%
2020-01-0711.9212.1811.8512.081.34%0.47%4.36%4,919,10059,144,000136%12.020.51%11.901.28%11.761.22%11.580.98%0.30%
2020-01-0611.6212.3311.6011.921.71%-0.35%3.99%6,285,30075,182,000182%11.962.49%11.751.91%11.611.46%11.460.81%0.22%
2020-01-0311.7011.7611.5011.720.69%0.42%3.07%4,525,10052,811,000133%11.671.14%11.531.47%11.450.62%11.37-0.02%0.21%
2020-01-0211.3611.6511.2711.643.28%0.88%2.35%4,822,40055,646,000136%11.542.96%11.360.89%11.380.55%11.370.17%0.35%
2019-12-3111.2211.3211.1011.270.27%0.56%-0.74%2,200,50024,662,00060%11.210.43%11.26-0.60%11.310.17%11.35-0.02%0.43%
2019-12-3011.3611.3611.0011.24-0.18%0.73%-1.02%2,627,80029,323,00068%11.16-1.99%11.33-0.43%11.300.28%11.360.00%0.54%
2019-12-2711.5611.5811.2011.26-1.66%-1.11%-0.85%3,050,10034,729,00079%11.39-0.32%11.380.65%11.26-0.28%11.360.27%0.64%
2019-12-2611.5411.6111.2911.450.26%0.25%1.09%2,829,10032,313,00074%11.420.71%11.301.12%11.30-0.65%11.330.36%0.67%
2019-12-2511.1411.5311.0711.422.42%0.70%1.20%4,205,40047,694,000111%11.342.62%11.18-0.58%11.37-0.11%11.290.29%0.69%
2019-12-2410.9311.1610.9311.151.73%0.89%-0.91%1,928,00021,309,00053%11.050.02%11.24-1.56%11.38-0.10%11.250.19%0.68%
2019-12-2311.2011.2010.9210.96-2.49%-0.81%-2.41%3,415,20037,738,00093%11.05-3.48%11.42-0.66%11.39-0.21%11.230.11%0.68%
2019-12-2011.7311.7411.2111.24-4.58%-1.82%0.19%5,071,40058,059,000149%11.45-1.45%11.500.37%11.420.59%11.220.77%0.67%
2019-12-1911.5011.7911.3511.782.61%1.41%5.81%5,821,10067,620,000189%11.621.88%11.461.28%11.351.48%11.131.37%0.54%
2019-12-1811.2711.5611.2311.481.86%0.68%4.53%4,610,00052,562,000167%11.400.97%11.311.19%11.191.08%10.981.00%0.29%
2019-12-1711.3011.4511.2111.27-0.27%-0.19%3.64%4,185,20047,258,000170%11.290.68%11.181.42%11.071.19%10.871.06%0.06%
2019-12-1610.9811.3310.9811.302.91%0.75%5.02%3,530,50039,598,000161%11.222.46%11.021.50%10.941.16%10.760.96%-0.12%
2019-12-1310.8310.9910.8310.981.67%0.30%3.02%2,630,40028,795,000131%10.951.02%10.860.71%10.810.72%10.660.61%-0.25%
2019-12-1210.7610.9310.6710.800.47%-0.34%1.95%2,630,70028,508,000139%10.840.70%10.780.37%10.740.71%10.590.57%-0.35%
2019-12-1110.8010.8410.6910.75-0.37%-0.11%2.06%1,797,10019,341,00096%10.760.25%10.740.51%10.660.49%10.530.20%-0.47%
2019-12-1010.7610.8010.6410.790.37%0.51%2.64%2,177,00023,371,000118%10.740.00%10.690.75%10.610.67%10.510.11%-0.52%
2019-12-0910.6710.8010.6010.750.37%0.14%2.38%2,068,50022,205,000117%10.741.14%10.610.82%10.540.65%10.500.03%-0.55%
2019-12-0610.5510.7510.5010.710.00%0.90%2.03%2,653,40028,163,000152%10.611.19%10.521.01%10.470.73%10.50-0.56%-0.60%