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
2020-02-183.974.113.974.030.25%-0.15%5.55%36,042,200145,482,000142%4.042.13%3.951.78%3.921.43%3.822.14%-0.60%
2020-02-173.774.043.774.027.49%1.72%7.54%46,247,600182,782,000181%3.955.11%3.882.27%3.861.42%3.741.22%-1.23%
2020-02-143.763.803.733.74-1.06%-0.53%1.27%15,862,20059,642,00070%3.76-1.47%3.80-0.42%3.810.16%3.69-0.97%-1.43%
2020-02-133.843.873.773.78-1.56%-0.94%1.37%19,076,40072,804,00081%3.820.13%3.81-0.05%3.800.96%3.73-0.69%-1.45%
2020-02-123.803.853.753.841.59%0.76%2.26%16,856,30064,236,00071%3.810.00%3.820.58%3.761.18%3.76-0.74%-1.44%
2020-02-113.883.893.763.78-1.82%-0.81%-0.08%21,300,10081,179,00089%3.81-0.29%3.791.34%3.722.14%3.78-0.66%-1.40%
2020-02-103.783.863.763.851.05%0.73%1.10%21,088,00080,605,00091%3.821.65%3.741.88%3.640.78%3.81-0.70%-1.36%
2020-02-073.733.843.673.812.14%1.33%-0.65%30,221,000113,629,000133%3.762.17%3.673.00%3.61-1.50%3.84-1.21%-1.28%
2020-02-063.573.753.523.734.78%1.36%-3.92%34,679,400127,630,000159%3.683.26%3.571.42%3.67-2.03%3.88-1.90%-1.15%
2020-02-053.503.633.463.561.71%-0.11%-10.03%25,434,60090,659,000122%3.562.83%3.52-5.00%3.75-3.03%3.96-2.51%-0.94%
2020-02-043.283.593.283.50-3.85%0.98%-13.77%38,344,300132,898,000182%3.47-4.78%3.70-8.37%3.86-6.17%4.06-4.11%-0.65%
2020-02-033.643.643.643.64-9.90%0.00%-14.01%6,319,10023,002,00034%3.64-10.41%4.04-2.23%4.12-1.51%4.23-0.84%-0.21%
2020-01-234.164.173.984.04-3.58%-0.57%-5.36%26,086,700105,988,000149%4.06-1.88%4.13-1.78%4.18-1.65%4.27-1.14%-0.09%
2020-01-224.184.224.084.190.00%1.18%-2.96%19,264,50079,768,000113%4.14-2.13%4.21-1.50%4.25-1.21%4.32-0.58%0.07%
2020-01-214.284.294.184.19-2.56%-0.97%-3.52%16,182,70068,473,00093%4.23-1.03%4.27-0.86%4.30-0.99%4.34-0.39%0.17%
2020-01-204.284.324.244.300.00%0.58%-1.38%12,976,50055,474,00073%4.28-1.07%4.31-0.65%4.34-0.28%4.36-0.18%0.27%
2020-01-174.314.354.294.30-0.23%-0.49%-1.56%12,078,30052,187,00063%4.32-0.12%4.34-0.73%4.36-0.23%4.370.02%0.33%
2020-01-164.374.394.284.31-0.92%-0.37%-1.31%15,118,40065,399,00074%4.33-0.78%4.37-0.14%4.37-0.30%4.370.12%0.37%
2020-01-154.404.404.334.35-1.14%-0.23%-0.28%14,947,00065,168,00071%4.36-1.11%4.37-0.14%4.380.11%4.360.21%0.38%
2020-01-144.404.444.384.400.00%-0.20%1.08%18,526,60081,683,00091%4.411.45%4.380.16%4.370.02%4.350.44%0.37%
2020-01-134.374.404.304.400.69%1.24%1.52%16,288,70070,793,00079%4.35-0.82%4.370.07%4.37-0.07%4.330.28%0.36%
2020-01-104.414.444.354.37-0.68%-0.27%1.11%14,993,40065,696,00073%4.38-0.14%4.37-0.16%4.380.18%4.320.30%0.36%
2020-01-094.354.434.334.402.09%0.27%2.11%22,042,60096,717,000109%4.390.92%4.380.11%4.370.41%4.310.49%0.36%
2020-01-084.404.414.284.31-2.49%-0.87%0.51%24,898,100108,248,000127%4.35-1.23%4.370.05%4.350.37%4.290.42%0.32%
2020-01-074.384.444.364.421.38%0.41%3.51%20,289,70089,321,000111%4.400.71%4.370.78%4.330.86%4.270.64%0.29%
2020-01-064.314.424.304.360.00%-0.25%2.76%28,247,300123,462,000155%4.370.67%4.340.96%4.300.85%4.240.43%0.23%
2020-01-034.324.394.304.361.40%0.41%3.20%24,571,000106,675,000139%4.341.26%4.301.32%4.260.90%4.230.38%0.24%
2020-01-024.254.344.234.302.14%0.28%2.16%22,816,20097,832,000132%4.291.66%4.240.76%4.220.76%4.210.24%0.24%
2019-12-314.244.254.184.21-0.47%-0.19%0.26%12,903,90054,423,00074%4.220.60%4.210.29%4.190.26%4.200.12%0.26%
2019-12-304.154.234.134.230.00%0.88%0.86%18,204,70076,326,00092%4.19-0.50%4.200.26%4.180.22%4.190.26%0.32%