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:
路通视信( 300555.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
2020-07-028.118.248.108.221.36%0.24%-0.65%3,567,00029,250,00098%8.200.91%8.160.67%8.16-0.67%8.27-0.23%-0.37%
2020-07-018.178.208.078.11-0.37%-0.20%-2.21%2,814,00022,867,00077%8.13-0.06%8.10-0.64%8.22-0.45%8.29-0.24%-0.42%
2020-06-308.098.198.078.141.24%0.11%-2.08%2,487,90020,230,00068%8.130.81%8.16-1.13%8.25-0.42%8.31-0.16%-0.40%
2020-06-298.178.178.018.04-1.83%-0.32%-3.44%3,517,20028,368,00092%8.07-2.16%8.25-0.83%8.29-0.68%8.33-0.44%-0.37%
2020-06-248.338.358.198.19-1.92%-0.66%-2.07%4,182,30034,477,000114%8.24-1.06%8.32-0.50%8.34-0.33%8.36-0.25%-0.30%
除权分界线,2020年06月24日,10股派0.200元(以下数据已经复权)
2020-06-238.308.508.208.350.85%0.22%-0.41%6,334,60052,908,000179%8.330.20%8.36-0.26%8.37-0.18%8.38-0.27%-0.26%
2020-06-228.368.408.278.28-1.08%-0.42%-1.51%4,408,60036,744,000135%8.32-0.93%8.38-0.29%8.39-0.16%8.41-0.46%-0.20%
2020-06-198.478.478.358.37-0.95%-0.27%-0.90%2,733,00022,994,00085%8.39-0.10%8.410.01%8.400.25%8.45-0.40%-0.12%
2020-06-188.368.478.318.450.84%0.58%-0.35%2,901,50024,434,00085%8.400.45%8.400.18%8.38-0.11%8.48-0.46%-0.06%
2020-06-178.438.458.318.38-0.48%0.20%-1.63%3,043,00025,508,00081%8.36-0.31%8.390.30%8.39-0.14%8.52-0.80%-0.02%
2020-06-168.348.448.308.421.57%0.37%-1.96%3,080,40025,902,00070%8.390.43%8.36-0.23%8.40-0.33%8.59-0.75%0.10%
2020-06-158.318.448.258.29-0.72%-0.75%-4.20%2,749,30023,019,00053%8.350.61%8.38-0.26%8.43-0.66%8.65-0.02%0.24%
2020-06-128.248.458.168.35-0.24%0.58%-3.52%3,762,80031,315,00063%8.30-1.75%8.41-0.93%8.48-0.96%8.660.14%0.28%
2020-06-118.468.528.358.37-0.59%-0.95%-3.16%2,950,20024,987,00046%8.450.31%8.48-0.70%8.57-0.57%8.640.30%0.26%
2020-06-108.548.578.358.42-1.41%-0.05%-2.29%3,119,60026,342,00047%8.42-1.01%8.54-0.88%8.62-0.94%8.620.15%0.21%
2020-06-098.518.558.468.540.35%0.35%-0.74%3,622,90030,904,00054%8.51-1.20%8.62-0.60%8.70-0.75%8.600.27%0.18%
2020-06-088.678.728.498.51-1.28%-1.20%-0.83%4,042,20034,895,00058%8.61-0.54%8.67-0.80%8.760.37%8.580.34%0.15%
2020-06-058.678.908.528.62-0.58%-0.46%0.80%4,606,20039,984,00066%8.66-0.15%8.74-0.66%8.730.65%8.550.27%0.10%
2020-06-048.788.838.628.67-0.91%-0.03%1.65%5,927,50051,529,00081%8.67-1.32%8.800.61%8.680.66%8.53-0.09%0.07%
2020-06-038.848.938.638.75-0.91%-0.44%2.50%8,704,60076,675,000112%8.79-0.53%8.751.33%8.620.93%8.540.39%0.14%
2020-06-028.779.058.668.832.08%-0.07%3.83%9,961,30088,218,000126%8.843.14%8.632.15%8.541.51%8.500.65%0.14%
2020-06-018.338.788.318.653.84%0.97%2.38%10,085,60086,607,000129%8.571.87%8.451.23%8.411.07%8.450.38%0.12%
2020-05-298.328.668.198.331.34%-0.95%-1.03%8,880,10074,861,000118%8.412.77%8.350.59%8.320.04%8.42-0.02%0.13%
2020-05-288.268.348.038.22-0.60%0.45%-2.36%4,926,90040,415,00065%8.18-1.66%8.30-0.05%8.32-1.47%8.42-0.20%0.07%
2020-05-278.468.468.218.27-1.66%-0.61%-1.97%5,159,50043,036,00068%8.320.08%8.30-0.49%8.44-0.33%8.44-0.18%-0.37%
2020-05-268.228.438.148.413.44%1.15%-0.49%6,781,60056,517,00088%8.311.39%8.34-1.78%8.47-0.08%8.45-0.05%-0.72%
2020-05-258.188.328.088.13-1.81%-0.85%-3.84%5,006,90041,157,00065%8.20-2.39%8.49-0.56%8.48-0.05%8.46-0.19%-0.81%
2020-05-228.428.588.248.28-4.06%-1.44%-2.25%8,574,20072,205,000111%8.40-2.76%8.540.04%8.48-0.08%8.47-0.02%-0.83%
2020-05-218.708.898.348.631.53%-0.10%1.85%12,079,600104,600,000158%8.641.79%8.541.49%8.490.75%8.470.59%-0.88%
2020-05-208.408.778.248.500.00%0.15%0.91%10,848,80092,289,000150%8.491.57%8.410.44%8.430.05%8.420.44%-1.00%