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
2020-04-034.044.063.963.98-1.73%-0.65%-1.87%9,125,40036,560,00076%4.010.30%3.990.53%3.97-0.50%4.06-0.54%-1.08%
2020-04-023.934.063.914.052.27%1.40%-0.69%10,557,50042,168,00084%3.990.53%3.970.51%3.99-0.62%4.08-0.34%-1.21%
2020-04-013.884.083.873.962.06%-0.33%-3.23%16,541,30065,714,000126%3.971.46%3.95-1.05%4.01-1.67%4.09-0.75%-1.44%
2020-03-313.963.983.873.88-0.77%-0.92%-5.89%7,966,80031,199,00060%3.92-0.36%3.99-1.53%4.08-0.63%4.12-0.48%-1.49%
2020-03-304.054.053.873.91-4.17%-0.51%-5.62%11,866,90046,639,00085%3.93-4.57%4.05-2.55%4.10-0.80%4.14-1.22%-1.58%
2020-03-274.144.154.074.080.00%-0.92%-2.72%9,724,30040,046,00068%4.120.02%4.160.07%4.14-0.53%4.19-0.95%-1.55%
2020-03-264.174.184.074.08-2.39%-0.90%-3.64%11,526,90047,457,00074%4.12-2.02%4.150.12%4.16-0.05%4.23-1.26%-1.55%
2020-03-254.234.254.164.181.21%-0.52%-2.52%17,643,90074,135,000111%4.202.21%4.15-0.07%4.16-0.07%4.29-1.79%-1.54%
2020-03-244.144.164.014.131.47%0.46%-5.41%10,335,20042,486,00062%4.110.20%4.15-0.12%4.16-0.29%4.37-1.60%-1.56%
2020-03-234.134.174.054.07-4.68%-0.80%-8.27%12,682,70052,040,00071%4.10-2.93%4.16-0.88%4.18-1.51%4.44-1.88%-1.59%
2020-03-204.244.294.154.271.91%1.02%-5.57%13,389,50056,591,00071%4.232.15%4.190.29%4.24-1.21%4.52-1.87%-1.63%
2020-03-194.134.214.064.191.45%1.26%-9.07%15,707,10064,992,00077%4.14-1.97%4.18-2.25%4.29-2.28%4.61-2.60%-1.53%
2020-03-184.254.334.094.13-1.90%-2.16%-12.70%15,135,40063,888,00067%4.220.81%4.28-1.84%4.39-2.83%4.73-1.21%-1.25%
2020-03-174.244.344.034.21-0.71%0.55%-12.09%14,057,30058,853,00060%4.19-4.62%4.36-2.98%4.52-2.46%4.79-1.44%-1.12%
2020-03-164.524.554.214.24-5.57%-3.42%-12.74%18,844,20082,730,00078%4.39-1.19%4.49-3.40%4.63-2.32%4.86-0.94%-0.97%
2020-03-134.384.554.364.49-3.02%1.06%-8.46%20,711,10092,017,00082%4.44-4.84%4.65-2.96%4.74-2.83%4.91-0.89%-0.88%
2020-03-124.724.744.614.63-2.94%-0.84%-6.45%16,150,80075,403,00062%4.67-3.99%4.79-1.52%4.88-1.99%4.95-1.14%-0.80%
2020-03-114.924.954.764.77-2.85%-1.91%-4.71%18,409,90089,528,00067%4.860.83%4.87-1.54%4.98-0.28%5.01-2.07%-0.72%
2020-03-104.694.934.674.912.51%1.80%-3.95%20,067,50096,792,00062%4.82-1.63%4.94-2.16%5.00-0.74%5.11-1.86%-0.47%
2020-03-094.985.054.784.79-5.71%-2.30%-8.04%22,736,900111,490,00058%4.90-3.88%5.05-0.43%5.030.10%5.21-2.31%-0.19%
2020-03-065.085.155.065.08-2.31%-0.41%-4.73%20,292,900103,510,00042%5.10-0.35%5.070.42%5.030.66%5.33-0.82%0.23%
2020-03-055.065.225.015.204.00%1.58%-3.27%33,607,800172,053,00061%5.123.35%5.051.71%4.99-0.62%5.380.21%0.46%
2020-03-044.995.024.865.001.01%0.95%-6.80%18,494,70091,609,00031%4.95-1.59%4.970.18%5.03-3.05%5.370.11%0.48%
2020-03-035.035.144.884.95-0.60%-1.65%-7.63%27,873,600140,290,00045%5.032.51%4.96-1.57%5.18-2.17%5.360.06%0.54%
2020-03-024.805.024.804.984.84%1.43%-7.02%29,307,900143,904,00043%4.91-0.53%5.04-4.57%5.30-2.86%5.36-0.08%0.64%
2020-02-285.005.124.704.75-8.65%-3.77%-11.38%37,015,300182,720,00051%4.94-5.87%5.28-2.96%5.45-1.30%5.36-0.11%0.73%
2020-02-275.305.425.155.20-2.80%-0.84%-3.09%35,485,700186,085,00046%5.24-4.90%5.44-2.18%5.530.56%5.37-0.30%0.93%
2020-02-265.475.765.305.35-4.46%-2.97%-0.59%58,058,700320,134,00067%5.510.86%5.56-0.09%5.500.94%5.380.41%1.61%
2020-02-255.345.665.245.600.00%2.43%4.48%83,926,300458,805,000101%5.47-3.26%5.561.16%5.440.95%5.360.96%1.50%
2020-02-245.705.875.475.600.00%-0.90%5.48%111,534,100630,250,000149%5.651.88%5.503.46%5.392.32%5.311.84%1.21%