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
2019-02-214.895.044.874.90-0.20%-1.09%2.32%29,627,500146,786,000155%4.950.88%4.960.43%4.920.74%4.791.55%0.34%
2019-02-204.974.994.864.91-1.41%-0.02%4.11%18,511,80090,904,000105%4.91-1.50%4.940.61%4.880.91%4.721.09%0.03%
2019-02-195.055.064.914.981.43%-0.12%6.75%28,975,700144,484,000172%4.992.21%4.911.72%4.841.92%4.672.08%-0.22%
2019-02-184.794.934.794.913.37%0.66%7.44%18,817,70091,796,000110%4.881.88%4.821.41%4.751.37%4.570.40%-0.67%
2019-02-154.844.844.744.75-1.25%-0.79%4.35%15,934,10076,287,00093%4.79-0.23%4.761.21%4.681.45%4.550.18%-0.77%
2019-02-144.704.874.694.812.12%0.23%5.85%22,419,900107,590,000137%4.802.41%4.702.13%4.622.76%4.540.29%-0.83%
2019-02-134.564.734.564.712.84%0.51%3.95%21,689,300101,633,000134%4.692.36%4.602.68%4.492.02%4.530.04%-0.93%
2019-02-124.504.644.494.581.78%0.04%1.13%16,751,90076,691,000109%4.582.39%4.482.89%4.400.73%4.53-0.57%-0.98%
2019-02-114.444.524.414.502.27%0.65%-1.21%11,577,90051,764,00075%4.472.62%4.350.83%4.37-1.15%4.56-0.72%-0.96%
2019-02-014.294.404.264.403.77%0.99%-4.10%12,366,80053,881,00079%4.362.06%4.32-0.90%4.42-1.10%4.59-0.95%-0.88%
2019-01-314.334.354.214.24-1.62%-0.68%-8.46%16,295,50069,559,000102%4.27-1.66%4.36-2.70%4.47-2.06%4.63-1.53%-0.72%
2019-01-304.334.394.304.31-0.46%-0.71%-8.38%14,659,20063,635,00094%4.34-1.59%4.48-1.91%4.57-1.55%4.70-1.40%-0.57%
2019-01-294.654.674.314.33-6.88%-1.84%-9.24%31,127,500137,299,000206%4.41-6.86%4.57-4.10%4.64-3.36%4.77-2.43%-0.43%
2019-01-284.774.824.644.65-2.11%-1.82%-4.91%15,848,20075,053,000128%4.74-1.00%4.76-0.65%4.80-0.95%4.89-0.63%-0.17%
2019-01-254.794.834.754.75-1.04%-0.71%-3.47%9,525,90045,568,00083%4.780.29%4.79-0.77%4.85-0.53%4.92-0.41%-0.10%
2019-01-244.804.834.694.80-0.21%0.63%-2.85%16,371,70078,092,000142%4.77-1.30%4.83-1.49%4.87-1.06%4.94-0.70%-0.06%
2019-01-234.854.874.794.81-1.23%-0.48%-3.34%10,068,00048,654,00094%4.83-1.33%4.90-0.67%4.92-0.89%4.98-0.46%0.03%
2019-01-224.964.974.844.87-1.81%-0.57%-2.58%12,683,60062,130,000115%4.90-1.63%4.93-0.54%4.97-0.60%5.00-0.38%0.10%
2019-01-214.975.024.954.960.20%-0.38%-1.16%9,420,50046,906,00085%4.980.87%4.96-0.56%5.00-0.14%5.020.06%0.15%
2019-01-184.914.974.894.950.61%0.28%-1.30%10,117,30049,944,00088%4.94-0.60%4.99-0.60%5.00-0.34%5.020.64%0.12%
2019-01-175.045.044.894.92-2.38%-0.93%-1.26%12,886,40063,999,000102%4.97-1.92%5.02-0.48%5.02-0.30%4.980.04%-0.05%
2019-01-165.075.115.025.04-0.40%-0.45%1.18%11,086,90056,128,00088%5.060.58%5.040.28%5.040.02%4.980.00%-0.08%
2019-01-155.005.084.985.061.00%0.52%1.59%11,831,80059,561,00093%5.030.10%5.030.06%5.04-0.08%4.980.10%-0.09%
2019-01-145.035.075.005.01-0.60%-0.38%0.68%7,018,60035,294,00057%5.030.14%5.03-0.20%5.040.30%4.980.06%-0.12%
2019-01-115.005.054.985.040.60%0.36%1.35%9,062,10045,512,00073%5.02-0.10%5.04-0.16%5.021.37%4.970.08%-0.15%
2019-01-105.005.074.995.01-0.40%-0.34%0.83%9,384,60047,174,00076%5.03-0.48%5.040.40%4.960.18%4.970.12%-0.21%
2019-01-095.035.095.005.030.00%-0.42%1.35%14,185,50071,651,000117%5.050.04%5.022.22%4.950.06%4.960.24%-0.28%
2019-01-084.985.114.975.030.80%-0.38%1.60%14,686,50074,152,000122%5.051.71%4.920.55%4.940.35%4.950.18%-0.40%
2019-01-074.965.014.904.991.42%0.52%0.97%12,617,80062,630,000105%4.963.46%4.89-0.41%4.930.06%4.94-0.26%-0.52%
2019-01-044.804.954.684.920.00%2.54%-0.71%22,118,800106,132,000171%4.80-3.21%4.91-1.78%4.92-1.26%4.96-1.02%-0.52%