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:
怡 亚 通( 002183.SZ 深证)
板块 :运输物流   
所属成分指数: 中证500
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
2019-09-124.604.734.564.711.73%1.27%2.55%29,357,100136,535,00092%4.65-0.06%4.680.24%4.650.07%4.59-0.13%0.10%
2019-09-114.714.754.604.63-1.91%-0.52%0.67%38,407,400178,767,000115%4.65-1.06%4.660.32%4.650.74%4.60-0.24%0.19%
2019-09-104.644.924.524.721.72%0.34%2.39%52,231,400245,675,000152%4.702.35%4.650.85%4.611.12%4.610.48%0.30%
2019-09-094.624.644.554.641.53%0.96%1.13%25,575,600117,544,00077%4.600.44%4.610.96%4.560.57%4.590.31%0.29%
2019-09-064.584.654.534.57-0.65%-0.13%-0.09%20,936,70095,810,00061%4.58-1.27%4.570.35%4.540.09%4.57-0.97%0.29%
2019-09-054.584.734.544.600.88%-0.76%-0.41%40,735,200188,820,000102%4.643.95%4.551.70%4.53-0.29%4.620.35%0.74%
2019-09-044.494.564.414.561.33%2.27%-0.93%28,324,000126,288,00067%4.46-1.13%4.47-0.73%4.55-1.35%4.600.20%0.86%
2019-09-034.484.604.444.500.67%-0.22%-2.05%22,932,200103,430,00055%4.511.10%4.51-1.49%4.610.00%4.590.31%0.90%
2019-09-024.424.584.354.471.36%0.20%-2.40%28,324,100126,361,00062%4.46-1.76%4.58-1.74%4.610.11%4.580.53%1.26%
2019-08-304.594.714.394.41-3.92%-2.88%-3.20%36,145,900164,146,00079%4.54-2.95%4.66-0.06%4.60-1.56%4.560.20%1.39%
2019-08-294.644.794.584.59-0.65%-1.90%0.95%42,954,400200,987,000104%4.68-0.79%4.661.46%4.680.75%4.550.71%1.25%
2019-08-284.564.924.464.623.36%-2.04%2.33%51,969,400245,095,000139%4.723.95%4.59-1.44%4.641.22%4.520.94%1.06%
2019-08-274.544.614.464.47-0.45%-1.48%-0.07%31,209,700141,596,00091%4.541.57%4.660.52%4.580.55%4.470.34%0.88%
2019-08-264.474.554.364.49-3.23%0.51%0.72%37,920,300169,405,000118%4.47-6.90%4.640.26%4.560.86%4.460.29%0.75%
2019-08-234.884.964.614.64-1.90%-3.29%4.39%79,667,800382,232,000299%4.806.81%4.624.12%4.523.34%4.453.59%0.64%
2019-08-224.314.734.314.7310.00%5.30%10.23%45,895,300206,184,000220%4.494.34%4.441.93%4.371.70%4.291.49%0.17%
2019-08-214.314.384.224.30-0.23%-0.12%1.70%25,053,200107,854,000142%4.31-3.37%4.360.35%4.300.51%4.230.60%-0.06%
2019-08-204.404.614.304.310.00%-3.25%2.55%59,402,700264,665,000387%4.464.85%4.344.70%4.284.16%4.203.88%-0.21%
2019-08-194.294.314.144.319.95%1.44%6.52%43,033,400182,852,000372%4.258.53%4.156.42%4.115.47%4.051.89%-0.78%
2019-08-163.873.943.863.920.51%0.13%-1.28%6,798,30026,618,00073%3.921.95%3.900.21%3.90-0.05%3.97-1.27%-1.05%
2019-08-153.823.913.783.90-0.26%1.56%-3.03%9,447,30036,273,00089%3.84-2.76%3.89-0.74%3.90-0.81%4.02-1.16%-1.02%
2019-08-143.933.993.903.910.51%-0.99%-3.91%7,750,20030,605,00076%3.951.60%3.920.33%3.93-0.20%4.07-0.88%-0.92%
2019-08-133.923.923.873.89-1.02%0.08%-5.24%4,612,40017,928,00045%3.89-0.28%3.90-0.66%3.94-0.53%4.11-0.97%-0.85%
2019-08-123.863.943.853.931.29%0.82%-5.19%5,839,00022,759,00054%3.90-0.43%3.93-0.63%3.96-1.49%4.15-0.74%-0.76%
2019-08-094.004.013.853.88-2.27%-0.89%-7.09%10,202,30039,943,00096%3.92-1.61%3.96-0.65%4.02-1.93%4.18-1.14%-0.70%
2019-08-083.984.003.963.970.51%-0.23%-6.01%6,974,20027,751,00068%3.98-0.08%3.98-1.73%4.10-1.23%4.22-0.80%-0.59%
2019-08-074.034.033.943.95-1.25%-0.80%-7.23%8,292,30033,024,00081%3.980.03%4.05-2.03%4.15-1.33%4.26-0.91%-0.52%
2019-08-064.064.083.874.00-3.38%0.48%-6.91%18,402,20073,252,000183%3.98-5.21%4.14-3.18%4.20-2.91%4.30-1.83%-0.43%
2019-08-054.234.264.124.14-2.82%-1.43%-5.41%12,555,70052,737,000152%4.20-1.39%4.27-1.66%4.33-1.23%4.38-0.77%-0.26%
2019-08-024.274.304.224.260.00%0.02%-3.42%16,265,60069,270,000206%4.26-3.62%4.34-2.67%4.38-1.79%4.41-1.01%-0.23%