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
2019-04-196.286.296.156.260.32%0.66%-3.17%23,764,100147,798,00047%6.22-0.81%6.30-0.43%6.35-0.22%6.47-1.94%0.35%
2019-04-186.326.396.206.24-1.89%-0.48%-5.35%33,138,900207,797,00048%6.27-1.82%6.33-1.23%6.37-0.42%6.590.49%0.94%
2019-04-176.436.456.326.36-1.09%-0.41%-3.06%31,443,200200,789,00042%6.391.03%6.400.22%6.39-0.41%6.560.51%1.00%
2019-04-166.276.436.186.431.58%1.72%-1.50%33,983,400214,817,00044%6.32-2.39%6.39-0.39%6.42-0.64%6.530.51%0.95%
2019-04-156.456.616.326.330.32%-2.25%-2.54%47,576,000308,114,00062%6.482.32%6.42-0.13%6.46-1.03%6.500.78%0.90%
2019-04-126.306.456.256.310.16%-0.30%-2.09%29,535,800186,931,00038%6.33-1.20%6.42-0.86%6.53-2.25%6.450.33%0.78%
2019-04-116.516.556.306.30-3.08%-1.65%-1.93%44,676,000286,177,00059%6.41-1.20%6.48-1.46%6.680.86%6.420.34%0.76%
2019-04-106.476.666.306.500.46%0.25%1.53%58,210,100377,462,00081%6.48-0.64%6.58-2.43%6.620.72%6.400.74%0.71%
2019-04-096.526.676.436.47-1.82%-0.86%1.81%63,749,500416,038,00091%6.53-1.85%6.741.29%6.570.95%6.360.55%0.58%
2019-04-086.826.836.506.59-4.35%-0.89%4.27%113,391,800753,981,000170%6.65-3.06%6.651.46%6.511.94%6.321.19%0.55%
2019-04-046.777.106.666.896.82%0.45%10.31%197,245,5001,352,936,000332%6.869.48%6.567.69%6.396.95%6.253.93%0.49%
2019-04-035.846.455.816.4510.07%2.95%7.32%103,360,400647,525,000194%6.275.38%6.094.89%5.973.39%6.011.09%0.13%
2019-04-025.956.075.845.86-0.68%-1.43%-1.43%48,155,500286,273,000101%5.951.52%5.811.43%5.780.52%5.950.05%0.01%
2019-04-015.725.935.705.903.51%0.75%-0.71%48,224,700282,399,000104%5.864.87%5.721.42%5.75-0.97%5.94-0.03%0.04%
2019-03-295.585.725.385.701.42%2.08%-4.10%41,601,900232,306,00090%5.58-1.98%5.64-2.03%5.80-2.52%5.94-0.37%0.07%
2019-03-285.715.795.625.62-1.75%-1.35%-5.80%26,027,400148,288,00058%5.700.16%5.76-2.39%5.95-1.54%5.970.10%0.12%
2019-03-275.755.775.605.720.18%0.56%-4.03%22,342,300127,087,00049%5.69-2.37%5.90-2.12%6.05-0.15%5.96-0.20%0.12%
2019-03-266.006.075.685.71-4.52%-1.99%-4.39%49,543,400288,644,000105%5.83-4.10%6.03-1.68%6.05-0.43%5.97-0.55%0.20%
2019-03-256.186.185.975.98-4.01%-1.56%-0.42%48,492,500294,587,000104%6.08-1.19%6.130.41%6.080.46%6.010.30%0.34%
2019-03-226.186.246.016.230.65%1.33%4.06%65,750,600404,214,000146%6.15-0.05%6.110.91%6.051.20%5.990.55%0.41%
2019-03-215.926.295.876.195.09%0.63%3.96%99,432,100611,560,000225%6.155.29%6.053.47%5.983.21%5.950.35%0.45%
2019-03-205.865.915.745.890.51%0.82%-0.72%26,357,700153,987,00061%5.84-0.73%5.850.43%5.79-0.65%5.93-0.10%0.59%
2019-03-195.855.985.815.860.00%-0.42%-1.33%25,137,500147,927,00053%5.891.05%5.821.16%5.83-1.27%5.940.30%0.76%
2019-03-185.805.885.735.861.56%0.62%-1.03%27,548,900160,439,00055%5.820.80%5.76-1.12%5.91-0.12%5.920.29%0.83%
2019-03-155.675.885.665.772.30%-0.14%-2.27%33,059,900191,026,00062%5.781.69%5.82-2.18%5.91-0.30%5.900.19%0.93%
2019-03-145.885.885.565.64-4.24%-0.74%-4.29%34,476,500195,897,00064%5.68-4.49%5.95-0.75%5.93-1.27%5.890.05%0.99%
2019-03-136.126.125.795.89-3.60%-0.99%0.00%49,583,600294,960,00098%5.95-2.65%6.000.27%6.010.12%5.890.56%1.09%
2019-03-126.086.236.006.112.00%-0.02%4.32%59,891,400365,995,000123%6.113.77%5.98-0.12%6.001.16%5.860.86%1.20%
2019-03-115.746.015.735.994.54%1.72%3.15%40,602,400239,120,00076%5.89-0.39%5.99-0.03%5.930.61%5.810.99%1.57%
2019-03-085.986.075.705.730.00%-3.08%-0.35%59,487,700351,708,000109%5.91-3.43%5.990.71%5.900.67%5.750.95%1.75%