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
2019-12-109.319.349.129.32-0.11%0.94%2.13%2,111,20019,492,000160%9.23-0.77%9.260.10%9.220.47%9.130.32%-0.01%
2019-12-099.229.369.229.330.65%0.27%2.56%1,679,30015,626,000143%9.310.70%9.250.72%9.180.60%9.100.48%-0.04%
2019-12-069.249.299.159.270.54%0.32%2.39%1,519,60014,041,000130%9.240.36%9.180.85%9.120.61%9.05-0.10%-0.10%
2019-12-059.119.289.039.221.43%0.14%1.73%1,883,70017,343,000151%9.211.51%9.110.90%9.070.77%9.060.02%-0.11%
2019-12-049.019.138.979.090.44%0.22%0.32%1,164,70010,564,00095%9.070.83%9.030.47%9.000.35%9.06-0.31%-0.14%
2019-12-039.049.068.939.050.11%0.61%-0.43%1,322,20011,893,00099%9.00-0.20%8.980.17%8.970.07%9.09-0.40%-0.14%
2019-12-028.999.058.919.041.01%0.30%-0.93%1,038,5009,360,00071%9.010.94%8.970.39%8.960.02%9.130.00%-0.14%
2019-11-298.908.988.898.950.22%0.24%-1.92%848,1007,573,00055%8.93-0.24%8.93-0.19%8.96-1.10%9.130.02%-0.22%
2019-11-288.989.048.918.93-0.11%-0.22%-2.12%782,8007,006,00047%8.950.30%8.95-0.20%9.06-0.53%9.12-0.09%-0.31%
2019-11-278.959.008.878.940.11%0.19%-2.09%934,4008,338,00052%8.92-0.64%8.97-1.51%9.11-0.60%9.13-0.06%-0.41%
2019-11-269.059.108.898.93-0.22%-0.56%-2.25%819,9007,363,00045%8.98-0.09%9.11-0.59%9.16-0.39%9.14-0.01%-0.49%
2019-11-259.059.158.918.95-1.97%-0.42%-2.05%1,579,40014,196,00080%8.99-2.63%9.16-0.83%9.20-0.11%9.14-0.09%-0.66%
2019-11-229.259.449.029.13-1.51%-1.09%-0.16%2,272,50020,977,000116%9.23-0.01%9.24-0.04%9.210.48%9.15-0.22%-0.81%
2019-11-219.189.329.159.271.09%0.41%1.15%1,456,10013,443,00075%9.23-0.13%9.240.50%9.160.18%9.17-0.25%-0.85%
2019-11-209.330.000.009.17-1.93%-0.80%-0.20%2,051,90018,967,000101%9.240.02%9.190.78%9.150.38%9.19-0.32%-0.89%
2019-11-199.109.359.029.352.75%1.17%1.44%2,622,10024,233,000120%9.242.17%9.120.60%9.110.45%9.22-0.40%-0.95%
2019-11-188.969.128.889.101.45%0.60%-1.66%1,552,50014,044,00072%9.050.08%9.07-0.01%9.07-0.10%9.25-0.78%-0.94%
2019-11-159.179.188.918.97-2.29%-0.76%-3.83%2,265,40020,476,000100%9.04-0.96%9.07-0.25%9.08-0.92%9.33-0.87%-0.89%
2019-11-149.149.189.039.181.10%0.58%-2.43%1,772,50016,178,00076%9.130.86%9.090.10%9.17-0.69%9.41-1.09%-0.86%
2019-11-139.169.189.009.08-0.87%0.34%-4.55%1,345,00012,171,00048%9.05-0.46%9.08-1.26%9.23-0.74%9.51-0.87%-0.84%
2019-11-129.219.218.989.161.44%0.76%-4.54%2,303,70020,944,00078%9.09-0.08%9.20-1.26%9.30-1.05%9.60-1.69%-0.84%
2019-11-119.309.309.009.03-3.11%-0.75%-7.49%2,102,60019,129,00065%9.10-3.48%9.32-1.01%9.40-1.35%9.76-1.63%-0.78%
2019-11-089.469.569.319.32-1.06%-1.12%-6.08%2,048,40019,309,00059%9.430.01%9.41-0.62%9.53-0.65%9.92-0.57%-0.82%
2019-11-079.409.509.339.420.53%-0.05%-5.61%2,199,80020,734,00061%9.430.31%9.47-1.14%9.59-1.00%9.98-0.66%-0.85%
2019-11-069.659.659.229.37-2.90%-0.28%-6.73%3,641,30034,213,00099%9.40-2.89%9.58-1.59%9.69-1.53%10.05-0.92%-0.92%
2019-11-059.719.779.619.65-0.31%-0.27%-4.82%1,817,90017,590,00051%9.68-1.15%9.74-0.48%9.84-1.64%10.14-0.28%-0.85%
2019-11-049.889.919.669.68-0.62%-1.11%-4.79%2,386,30023,360,00065%9.790.64%9.78-0.90%10.00-1.54%10.17-0.28%-0.87%
2019-11-019.509.849.459.741.35%0.13%-4.47%2,991,60029,100,00075%9.73-0.84%9.87-2.29%10.16-0.72%10.20-0.62%-0.84%
2019-10-3110.1010.269.579.61-4.76%-2.03%-6.34%5,646,10055,380,000136%9.81-3.68%10.10-3.07%10.23-1.46%10.26-0.93%-0.77%
2019-10-3010.1410.3410.0310.090.00%-0.92%-2.57%2,507,90025,541,00063%10.18-2.23%10.42-0.08%10.38-0.14%10.36-0.78%-0.66%