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
2019-09-123.873.923.833.911.30%0.88%2.20%6,286,60024,367,00079%3.88-0.31%3.89-0.08%3.880.18%3.830.26%0.26%
2019-09-113.913.943.853.86-0.77%-0.72%1.15%8,465,30032,915,000108%3.89-0.38%3.890.39%3.870.49%3.820.24%0.27%
2019-09-103.953.953.893.89-1.27%-0.33%2.18%8,747,00034,138,000118%3.900.33%3.880.49%3.850.57%3.810.32%0.29%
2019-09-093.853.943.823.942.87%1.29%3.82%12,536,10048,771,000174%3.891.75%3.861.15%3.831.06%3.800.56%0.33%
2019-09-063.863.883.793.83-0.26%0.18%1.48%6,959,30026,602,000100%3.82-0.55%3.820.42%3.790.72%3.770.03%0.34%
2019-09-053.803.893.783.841.59%-0.10%1.78%10,409,30040,018,000140%3.842.13%3.801.31%3.760.78%3.770.40%0.47%
2019-09-043.743.823.713.780.80%0.43%0.59%6,746,00025,389,00095%3.760.43%3.750.78%3.74-0.05%3.760.16%0.50%
2019-09-033.803.803.723.75-0.53%0.05%-0.05%4,684,50017,558,00066%3.750.27%3.72-0.05%3.74-0.35%3.750.16%0.54%
2019-09-023.673.833.643.773.57%0.86%0.64%7,510,50028,073,000103%3.741.33%3.72-0.30%3.75-0.16%3.750.27%0.63%
2019-08-303.743.783.623.64-2.41%-1.33%-2.57%7,734,30028,532,000106%3.69-1.63%3.73-1.30%3.76-0.69%3.740.19%0.60%
2019-08-293.803.813.723.73-1.84%-0.53%0.03%5,612,90021,049,00081%3.75-1.06%3.780.00%3.780.13%3.730.40%0.52%
2019-08-283.793.813.773.800.26%0.26%2.32%4,755,10018,021,00070%3.79-0.39%3.78-0.13%3.780.37%3.710.43%0.43%
2019-08-273.793.843.773.791.34%-0.39%2.49%6,680,50025,418,00098%3.811.06%3.790.56%3.760.56%3.700.68%0.35%
2019-08-263.753.803.733.74-2.60%-0.66%1.82%9,189,80034,596,000139%3.77-0.79%3.770.43%3.740.65%3.670.71%0.19%
2019-08-233.753.853.703.842.67%1.19%5.29%12,000,30045,547,000199%3.802.18%3.751.41%3.721.45%3.651.28%0.05%
2019-08-223.723.743.693.740.81%0.70%3.86%5,858,20021,758,000108%3.710.46%3.700.74%3.670.83%3.600.67%-0.15%
2019-08-213.643.733.643.711.09%0.35%3.72%5,916,30021,871,000108%3.700.24%3.670.85%3.640.64%3.580.62%-0.32%
2019-08-203.683.753.643.670.27%-0.49%3.23%7,356,40027,128,000136%3.691.51%3.641.42%3.611.15%3.561.05%-0.50%
2019-08-193.583.663.583.662.52%0.74%4.04%6,730,80024,455,000108%3.631.23%3.590.62%3.570.90%3.52-0.06%-0.85%
2019-08-163.633.633.553.57-0.56%-0.53%1.42%5,572,70020,000,00091%3.591.73%3.570.93%3.540.57%3.52-0.59%-0.86%
2019-08-153.433.593.433.590.56%1.76%1.38%4,536,20016,005,00069%3.53-1.43%3.540.34%3.520.23%3.54-0.53%-0.87%
2019-08-143.543.603.533.571.42%-0.25%0.28%5,622,40020,122,00088%3.582.52%3.520.92%3.510.60%3.56-0.36%-0.85%
2019-08-133.493.533.453.520.28%0.83%-1.48%4,755,20016,599,00075%3.490.26%3.49-0.06%3.490.32%3.57-0.92%-0.86%
2019-08-123.463.513.453.511.15%0.80%-2.66%4,095,90014,263,00063%3.48-0.49%3.490.03%3.48-0.83%3.61-0.66%-0.80%
2019-08-093.553.553.473.47-1.70%-0.83%-4.41%5,261,10018,410,00082%3.500.14%3.490.49%3.51-1.32%3.63-0.71%-0.77%
2019-08-083.473.533.473.532.02%1.03%-3.45%6,356,30022,212,000101%3.490.32%3.48-1.08%3.56-1.09%3.66-1.06%-0.74%
2019-08-073.463.533.453.460.00%-0.66%-6.36%5,573,90019,414,00089%3.480.55%3.51-1.93%3.59-1.10%3.70-1.15%-0.68%
2019-08-063.613.613.353.46-6.23%-0.12%-7.44%15,366,00053,230,000237%3.46-6.61%3.58-4.40%3.63-4.14%3.74-2.43%-0.62%
2019-08-053.703.753.683.69-0.81%-0.51%-3.68%4,707,20017,460,00090%3.71-0.51%3.75-0.93%3.79-0.71%3.83-0.21%-0.45%
2019-08-023.773.773.683.720.00%-0.21%-3.10%8,330,50031,052,000149%3.73-2.77%3.78-2.17%3.82-1.27%3.84-0.70%-0.59%