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
2020-06-045.035.104.884.90-2.58%-1.35%2.51%53,696,100266,699,00094%4.97-0.86%4.981.06%4.900.80%4.780.72%-0.24%
2020-06-034.975.154.875.032.65%0.40%5.98%96,863,900485,252,000176%5.011.19%4.921.80%4.861.72%4.751.24%-0.25%
2020-06-024.935.104.874.90-0.41%-1.03%4.52%105,715,000523,359,000203%4.952.70%4.842.65%4.782.36%4.691.01%-0.35%
2020-06-014.544.924.514.9210.07%2.05%6.01%107,623,600518,819,000210%4.827.66%4.713.42%4.672.66%4.640.04%-0.41%
2020-05-294.474.534.424.47-0.67%-0.18%-3.64%28,450,300127,404,00055%4.48-1.28%4.56-0.52%4.550.02%4.64-0.86%-0.33%
2020-05-284.604.664.444.50-2.17%-0.79%-3.83%28,897,600131,092,00052%4.54-1.69%4.580.37%4.55-0.09%4.68-1.29%-0.11%
2020-05-274.644.724.534.60-1.08%-0.30%-2.95%47,159,000217,603,00073%4.610.90%4.560.97%4.55-0.37%4.74-1.64%0.15%
2020-05-264.484.664.454.654.49%1.68%-3.51%51,385,600234,982,00069%4.572.76%4.520.16%4.57-1.04%4.82-1.01%0.51%
2020-05-254.424.534.394.450.23%0.00%-8.59%25,465,300113,314,00029%4.45-1.00%4.51-1.55%4.61-1.68%4.87-0.35%0.79%
2020-05-224.534.624.394.44-1.99%-1.22%-9.11%42,387,500190,536,00042%4.50-1.47%4.58-1.67%4.69-1.33%4.89-0.25%1.01%
2020-05-214.654.674.494.53-1.52%-0.70%-7.49%45,812,600209,005,00040%4.56-2.00%4.66-2.02%4.76-1.70%4.900.62%1.31%
2020-05-204.764.834.564.60-3.97%-1.18%-5.49%64,576,500300,600,00054%4.66-1.25%4.76-1.37%4.84-2.09%4.870.23%1.37%
2020-05-194.834.864.504.79-1.64%1.61%-1.36%90,405,700426,206,00079%4.71-3.89%4.82-2.15%4.94-1.14%4.860.37%1.36%
2020-05-184.814.994.804.870.41%-0.71%0.66%70,487,000345,764,00067%4.910.49%4.93-1.70%5.000.26%4.840.90%1.34%
2020-05-154.954.974.824.85-0.82%-0.64%1.15%69,442,100338,973,00066%4.88-1.85%5.01-0.44%4.990.38%4.801.29%1.28%
2020-05-144.985.144.854.89-3.74%-1.67%3.30%114,369,300568,757,000107%4.97-2.87%5.040.60%4.971.68%4.731.28%1.21%
2020-05-134.955.284.925.081.40%-0.78%8.69%131,900,900675,271,000126%5.122.24%5.011.75%4.881.94%4.671.99%1.36%
2020-05-124.875.244.815.012.24%0.04%9.32%139,522,900698,744,000140%5.012.16%4.923.04%4.792.33%4.581.78%1.27%
2020-05-115.045.084.784.90-1.61%-0.04%8.82%146,744,800719,325,000155%4.900.80%4.782.60%4.682.99%4.501.92%1.38%
2020-05-084.564.984.514.989.93%2.41%12.72%172,901,600840,872,000208%4.867.92%4.655.94%4.554.82%4.422.77%1.15%
2020-05-074.274.704.254.536.09%0.53%5.37%125,895,000567,287,000172%4.516.17%4.393.68%4.340.46%4.301.13%0.84%
2020-05-064.224.314.184.270.71%0.61%0.45%42,811,000181,675,00065%4.240.09%4.24-0.68%4.320.44%4.250.21%0.76%
2020-04-304.264.334.174.240.47%0.00%-0.05%51,766,400219,472,00081%4.240.24%4.27-1.66%4.30-0.16%4.240.17%0.79%
2020-04-294.184.334.144.22-1.86%-0.24%-0.35%65,886,400278,714,000110%4.23-1.51%4.340.39%4.310.42%4.240.21%0.79%
2020-04-284.374.404.164.30-4.02%0.12%1.75%125,577,400539,371,000234%4.30-3.07%4.32-0.12%4.290.78%4.230.64%0.76%
2020-04-274.124.484.124.4810.07%1.11%6.69%135,991,200602,530,000335%4.436.21%4.333.54%4.252.95%4.202.82%0.70%
2020-04-244.214.274.064.07-6.44%-2.44%-0.34%79,401,400331,265,000269%4.17-2.98%4.181.29%4.130.90%4.081.04%0.35%
2020-04-234.034.394.034.359.02%1.16%7.62%78,316,800336,725,000347%4.3010.12%4.135.55%4.104.28%4.042.93%0.16%
2020-04-223.864.003.823.993.37%2.18%1.60%32,800,800128,073,000183%3.910.70%3.91-0.96%3.93-0.03%3.93-0.46%-0.27%
2020-04-213.973.973.843.860.00%-0.46%-2.15%25,828,400100,167,000151%3.88-2.29%3.95-0.48%3.93-0.36%3.95-0.33%-0.29%