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:
澳洋顺昌( 002245.SZ 深证)
板块 :运输物流   
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
2020-07-104.414.464.324.33-2.26%-1.32%3.07%19,513,50085,634,000120%4.390.02%4.360.86%4.301.18%4.201.03%0.70%
2020-07-094.364.444.304.431.37%0.98%6.54%26,387,900115,754,000174%4.391.67%4.331.84%4.251.63%4.161.46%0.58%
2020-07-084.244.374.214.372.58%1.27%6.64%21,154,50091,272,000150%4.320.84%4.251.63%4.181.50%4.101.16%0.42%
2020-07-074.304.384.154.260.95%-0.44%5.16%27,949,200119,601,000197%4.282.74%4.182.45%4.122.13%4.051.48%0.32%
2020-07-064.074.254.074.224.71%1.32%5.71%26,326,500109,663,000211%4.173.68%4.082.80%4.042.31%3.991.24%0.14%
2020-07-034.014.053.984.030.75%0.32%2.21%14,369,70057,723,000133%4.021.16%3.971.15%3.950.97%3.940.41%-0.03%
2020-07-023.934.013.924.002.04%0.73%1.86%11,907,00047,284,000119%3.971.82%3.931.16%3.91-0.03%3.930.23%-0.10%
2020-07-013.883.953.863.921.29%0.51%0.05%9,972,80038,898,000103%3.900.65%3.880.13%3.91-0.84%3.920.05%-0.15%
2020-06-303.863.903.853.870.52%-0.13%-1.17%6,141,60023,797,00066%3.880.70%3.88-1.07%3.940.00%3.920.03%-0.16%
2020-06-293.883.893.823.85-0.77%0.05%-1.66%5,080,90019,553,00053%3.85-1.05%3.92-1.09%3.940.00%3.92-0.13%-0.16%
2020-06-243.933.933.863.88-1.52%-0.23%-1.02%10,476,40040,744,000107%3.89-1.82%3.96-0.10%3.94-0.03%3.92-0.18%-0.13%
2020-06-233.994.043.923.94-2.23%-0.53%0.33%14,495,60057,410,000152%3.96-0.78%3.960.41%3.940.36%3.93-0.10%-0.09%
2020-06-223.914.083.874.033.33%0.95%2.52%22,438,20089,580,000251%3.992.49%3.951.94%3.931.45%3.930.15%-0.04%
2020-06-193.843.943.843.901.04%0.13%-0.64%8,654,00033,710,000110%3.901.01%3.870.23%3.870.23%3.93-0.31%0.00%
2020-06-183.873.883.843.86-0.26%0.10%-1.96%5,808,10022,394,00073%3.86-0.08%3.86-0.05%3.86-0.52%3.94-0.41%0.08%
2020-06-173.893.893.833.87-0.26%0.29%-2.10%5,968,90023,035,00069%3.86-0.44%3.870.00%3.88-0.54%3.95-0.35%0.18%
2020-06-163.833.913.833.881.84%0.10%-2.19%6,440,10024,961,00071%3.880.36%3.87-0.67%3.90-0.79%3.97-0.30%0.24%
2020-06-153.863.913.813.81-1.30%-1.35%-4.25%6,266,50024,201,00062%3.860.00%3.89-0.77%3.94-0.73%3.980.03%0.32%
2020-06-123.853.913.823.86-1.28%-0.05%-2.97%7,241,40027,965,00068%3.86-1.91%3.92-1.21%3.96-0.60%3.980.03%0.31%
2020-06-113.933.993.883.91-0.51%-0.69%-1.68%8,953,30035,251,00087%3.94-0.38%3.97-0.70%3.99-0.40%3.980.15%0.25%
2020-06-104.034.033.923.93-2.24%-0.56%-1.03%9,806,60038,754,000100%3.95-1.79%4.00-0.50%4.00-0.32%3.970.25%0.21%
2020-06-094.054.063.994.020.00%-0.10%1.49%9,000,40036,216,00096%4.020.10%4.020.10%4.020.15%3.960.41%0.15%
2020-06-084.034.063.984.020.25%0.00%1.90%9,843,20039,569,000110%4.020.27%4.01-0.03%4.010.55%3.950.54%0.08%
2020-06-054.064.063.974.01-0.50%0.02%2.19%7,853,80031,484,00093%4.01-0.13%4.020.13%3.990.50%3.920.49%-0.03%
2020-06-044.004.083.934.031.26%0.40%3.20%11,944,80047,942,000146%4.01-0.17%4.010.80%3.970.76%3.910.54%-0.14%
2020-06-034.054.073.983.98-1.24%-1.02%2.47%10,038,20040,362,000126%4.020.53%3.981.04%3.940.95%3.880.23%-0.24%
2020-06-023.964.073.944.032.28%0.75%4.00%17,025,10068,105,000218%4.002.46%3.942.21%3.901.80%3.880.57%-0.23%
2020-06-013.803.953.803.943.68%0.92%2.26%11,126,20043,434,000159%3.902.71%3.851.24%3.831.22%3.85-0.08%-0.24%
2020-05-293.823.833.773.800.00%-0.03%-1.45%5,156,90019,602,00075%3.800.21%3.810.16%3.790.16%3.86-0.59%-0.18%
2020-05-283.823.843.743.800.00%0.18%-2.04%5,197,40019,712,00068%3.79-0.60%3.800.45%3.78-0.61%3.88-0.23%-0.04%