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
2019-06-174.684.714.654.700.43%0.45%-1.96%7,094,30033,192,00050%4.68-0.87%4.72-0.61%4.730.30%4.79-0.15%-0.09%
2019-06-144.764.804.634.68-1.68%-0.85%-2.52%10,292,00048,575,00072%4.72-0.74%4.750.02%4.720.55%4.80-0.10%-0.11%
2019-06-134.754.794.714.760.21%0.11%-0.96%8,724,50041,482,00060%4.76-0.31%4.750.81%4.69-0.15%4.81-0.19%-0.15%
2019-06-124.764.834.724.75-0.63%-0.42%-1.35%11,113,10053,015,00078%4.770.93%4.711.18%4.70-0.30%4.82-0.27%-0.16%
2019-06-114.614.814.594.783.91%1.14%-0.99%14,190,70067,065,00096%4.732.52%4.66-0.28%4.71-2.42%4.83-0.25%-0.15%
2019-06-104.584.674.554.600.88%-0.22%-4.96%9,085,00041,886,00061%4.61-0.07%4.67-1.37%4.83-0.41%4.84-0.21%-0.17%
2019-06-064.734.744.564.56-3.39%-1.15%-5.98%14,194,60065,478,00096%4.61-3.43%4.73-3.64%4.85-0.68%4.85-0.41%-0.21%
2019-06-054.844.874.714.72-1.26%-1.19%-3.08%12,049,80057,561,00086%4.78-0.62%4.91-0.20%4.88-0.35%4.87-0.18%-0.19%
2019-06-044.894.894.744.78-2.85%-0.56%-2.03%15,609,50075,037,000114%4.81-3.94%4.92-0.10%4.90-0.43%4.88-0.25%-0.19%
2019-06-034.805.244.804.922.93%-1.68%0.59%35,410,900177,212,000276%5.004.16%4.932.11%4.921.40%4.891.12%-0.19%
2019-05-314.804.864.764.78-0.62%-0.50%-1.18%9,761,40046,891,00088%4.800.17%4.83-0.90%4.850.12%4.84-0.37%-0.40%
2019-05-304.854.854.754.81-1.64%0.29%-0.93%11,736,50056,292,00095%4.80-2.02%4.87-0.41%4.850.00%4.86-0.53%-0.50%
2019-05-294.874.944.854.890.00%-0.10%0.18%7,887,40038,609,00065%4.90-0.43%4.890.70%4.850.02%4.88-0.29%-0.59%
2019-05-284.884.964.864.890.41%-0.53%-0.10%14,065,30069,146,000112%4.921.38%4.861.08%4.850.06%4.90-0.14%-0.72%
2019-05-274.784.914.764.872.53%0.43%-0.65%11,035,50053,512,00089%4.851.89%4.80-0.19%4.840.48%4.90-0.41%-0.93%
2019-05-244.774.834.704.75-0.21%-0.19%-3.49%8,469,80040,311,00066%4.76-0.63%4.81-1.09%4.82-0.82%4.92-0.61%-1.03%
2019-05-234.804.854.754.76-2.06%-0.61%-3.88%9,958,40047,689,00071%4.79-1.76%4.870.43%4.86-0.90%4.95-0.26%-1.19%
2019-05-224.934.954.804.86-1.22%-0.31%-2.11%10,871,20052,997,00077%4.88-0.92%4.84-0.60%4.91-0.55%4.97-0.20%-1.37%
2019-05-214.854.974.814.921.44%0.00%-1.11%11,705,90057,593,00081%4.923.36%4.87-0.71%4.93-0.24%4.98-0.16%-1.51%
2019-05-204.814.874.644.850.83%1.89%-2.67%14,481,20068,929,00093%4.76-3.37%4.91-1.68%4.94-1.20%4.98-1.03%-1.69%
2019-05-175.085.094.784.81-5.13%-2.35%-4.47%20,642,300101,679,000119%4.93-2.57%4.99-0.82%5.00-0.77%5.04-1.41%-1.86%
2019-05-165.065.085.025.070.20%0.28%-0.72%12,072,30061,036,00071%5.060.30%5.030.02%5.040.34%5.11-1.43%-1.82%
2019-05-155.005.085.005.061.81%0.38%-2.34%11,841,70059,694,00062%5.040.86%5.03-0.16%5.030.18%5.18-1.58%-1.86%
2019-05-145.005.064.954.97-1.58%-0.56%-5.59%10,508,90052,528,00051%5.00-1.03%5.040.22%5.020.00%5.26-2.17%-1.76%
2019-05-135.035.115.005.05-1.17%0.00%-6.15%12,632,90063,798,00056%5.05-0.12%5.030.34%5.02-0.77%5.38-1.48%-1.60%
2019-05-104.985.124.925.113.44%1.07%-6.44%20,163,600101,951,00086%5.061.79%5.010.44%5.06-1.83%5.46-2.19%-1.51%
2019-05-094.935.034.924.94-0.80%-0.54%-11.53%13,272,70065,923,00053%4.97-0.54%4.99-1.64%5.15-2.33%5.58-2.02%-1.35%
2019-05-084.875.094.824.98-0.80%-0.28%-12.62%15,341,00076,615,00057%4.99-0.20%5.07-2.76%5.27-2.53%5.70-1.64%-1.25%
2019-05-075.005.074.905.020.40%0.32%-13.36%17,538,20087,764,00062%5.00-2.68%5.22-3.07%5.41-3.39%5.79-1.93%-1.28%
2019-05-065.325.335.005.000.00%-2.76%-15.37%35,509,600182,590,000119%5.14-7.54%5.38-4.79%5.60-3.88%5.91-2.72%-1.04%