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
2020-09-175.305.305.185.24-1.13%0.25%-0.55%15,177,20079,332,00081%5.23-1.55%5.27-0.47%5.28-0.32%5.27-0.13%-0.29%
2020-09-165.315.375.265.30-0.19%-0.17%0.45%15,470,90082,135,00082%5.310.84%5.290.23%5.290.13%5.28-0.25%-0.33%
2020-09-155.315.345.195.31-0.19%0.85%0.40%14,943,40078,679,00074%5.27-0.64%5.28-0.28%5.290.13%5.29-0.06%-0.40%
2020-09-145.335.385.235.320.00%0.40%0.53%19,029,100100,828,00096%5.300.46%5.300.15%5.280.13%5.29-0.13%-0.49%
2020-09-115.135.375.135.321.72%0.85%0.40%22,049,600116,303,000109%5.28-0.62%5.290.23%5.270.17%5.30-0.08%-0.56%
2020-09-105.325.455.195.230.19%-1.47%-1.38%27,964,100148,443,000139%5.310.66%5.280.42%5.260.13%5.300.15%-0.63%
2020-09-095.255.375.215.22-1.32%-1.01%-1.42%22,279,400117,480,000113%5.271.00%5.250.42%5.26-0.70%5.30-0.25%-0.73%
2020-09-085.205.295.125.292.12%1.32%-0.34%16,565,20086,486,00075%5.22-0.70%5.23-0.57%5.29-0.25%5.31-0.90%-0.83%
2020-09-075.295.375.165.18-2.08%-1.48%-3.29%16,282,20085,605,00069%5.260.83%5.26-1.17%5.31-0.43%5.36-0.70%-0.79%
2020-09-045.185.305.095.290.57%1.44%-1.93%15,676,70081,761,00064%5.22-1.68%5.32-0.41%5.33-0.24%5.39-0.59%-0.75%
2020-09-035.395.405.245.26-2.23%-0.83%-3.06%17,753,60094,168,00073%5.30-1.81%5.35-0.37%5.340.28%5.43-0.48%-0.75%
2020-09-025.335.505.315.381.13%-0.41%-1.32%25,974,100140,304,000108%5.402.08%5.370.73%5.330.15%5.45-0.98%-0.81%
2020-09-015.295.345.245.320.57%0.53%-3.38%14,564,70077,077,00055%5.29-1.47%5.330.40%5.32-1.28%5.51-0.92%-0.77%
2020-08-315.375.455.295.29-1.12%-1.51%-4.80%21,485,700115,409,00079%5.371.24%5.31-0.11%5.39-0.94%5.56-0.91%-0.70%
2020-08-285.265.365.235.351.71%0.85%-4.60%22,220,700117,885,00078%5.311.24%5.31-1.85%5.44-0.91%5.61-0.74%-0.64%
2020-08-275.285.315.165.260.00%0.38%-6.90%22,053,500115,562,00077%5.24-2.07%5.41-1.90%5.49-1.19%5.65-0.84%-0.55%
2020-08-265.525.555.245.26-5.23%-1.70%-7.69%41,896,000224,182,000149%5.35-4.52%5.52-2.35%5.56-2.25%5.70-1.20%-0.44%
2020-08-255.745.755.525.55-3.14%-0.96%-3.76%32,704,000183,286,000123%5.60-1.79%5.65-0.56%5.68-1.20%5.77-0.52%-0.31%
2020-08-245.685.795.615.730.53%0.42%-1.16%20,950,900119,543,00080%5.710.71%5.68-0.51%5.75-0.71%5.80-0.34%-0.26%
2020-08-215.665.745.605.701.24%0.60%-2.01%16,913,70095,834,00061%5.670.00%5.71-1.21%5.79-0.40%5.82-0.55%-0.26%
2020-08-205.655.735.615.63-0.88%-0.64%-3.74%17,418,00098,683,00055%5.67-1.39%5.78-1.01%5.82-0.38%5.85-1.08%-0.32%
2020-08-195.885.905.675.68-4.22%-1.15%-3.94%41,713,200239,687,000114%5.75-2.91%5.84-0.92%5.84-0.26%5.91-0.56%-0.19%
2020-08-185.945.975.895.930.00%0.20%-0.27%24,781,100146,657,00069%5.920.12%5.890.46%5.850.24%5.95-0.29%-0.17%
2020-08-175.855.955.845.931.37%0.32%-0.55%27,045,600159,876,00071%5.911.30%5.870.95%5.840.02%5.96-0.28%-0.14%
2020-08-145.785.895.765.851.04%0.26%-2.17%19,101,200111,465,00044%5.840.00%5.81-0.10%5.84-0.61%5.980.20%-0.11%
2020-08-135.865.895.795.79-1.70%-0.77%-2.98%20,544,900119,876,00045%5.840.90%5.82-0.38%5.87-1.43%5.970.19%-0.14%
2020-08-125.725.965.655.892.43%1.85%-1.12%35,234,300203,774,00073%5.78-1.01%5.84-1.13%5.96-0.65%5.960.08%-0.17%
2020-08-115.955.975.735.75-2.71%-1.57%-3.39%33,458,700195,474,00068%5.84-0.88%5.91-1.98%6.00-0.60%5.950.07%-0.26%
2020-08-105.856.005.835.91-0.67%0.27%-0.64%33,590,800197,982,00064%5.89-1.02%6.03-0.45%6.03-0.30%5.95-0.40%-0.40%
2020-08-076.106.115.805.950.00%-0.08%-0.37%53,329,900317,562,00096%5.96-3.17%6.05-0.67%6.050.35%5.97-1.11%-0.45%