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
2020-02-185.335.345.035.280.19%1.60%3.92%69,784,700362,654,000118%5.20-0.50%5.24-1.75%5.291.05%5.081.09%0.64%
2020-02-175.145.345.085.271.35%0.90%4.85%76,907,500401,718,000141%5.22-0.85%5.330.09%5.231.42%5.030.82%0.46%
2020-02-145.315.475.045.20-5.28%-1.29%4.31%123,244,200649,210,000262%5.27-2.95%5.332.05%5.162.38%4.991.88%0.41%
2020-02-135.475.495.135.4910.02%1.14%12.20%162,227,500880,569,000448%5.4311.44%5.2215.60%5.0412.00%4.896.46%0.31%
2020-02-124.824.994.684.999.91%2.44%8.57%21,429,500104,393,00082%4.879.68%4.512.41%4.500.99%4.60-0.67%-0.17%
2020-02-114.454.574.304.543.42%2.23%-1.88%34,354,500152,566,000116%4.442.07%4.41-0.52%4.460.52%4.63-1.91%0.05%
2020-02-104.424.474.264.39-0.90%0.90%-6.93%31,752,900138,143,00098%4.35-1.87%4.43-1.56%4.43-0.43%4.72-0.95%0.52%
2020-02-074.534.574.314.43-2.85%-0.09%-6.97%27,885,800123,640,00083%4.43-2.05%4.500.85%4.45-2.43%4.76-0.08%0.79%
2020-02-064.464.614.434.56-0.44%0.73%-4.32%25,907,200117,293,00077%4.53-0.33%4.460.72%4.56-2.83%4.77-0.08%0.90%
2020-02-054.474.704.364.583.85%0.84%-3.98%29,899,600135,808,00093%4.544.78%4.43-3.38%4.70-2.55%4.77-0.21%0.96%
2020-02-044.034.484.034.410.46%1.73%-7.74%31,363,700135,969,00099%4.34-1.25%4.59-6.62%4.82-3.50%4.78-0.62%1.03%
2020-02-034.394.404.394.39-10.04%0.00%-8.73%7,934,60034,834,00026%4.39-10.75%4.91-2.05%4.990.56%4.810.27%1.17%
2020-01-235.035.074.774.88-5.24%-0.79%1.73%28,247,200138,939,000102%4.92-1.90%5.01-0.79%4.971.45%4.800.86%1.21%
2020-01-225.085.194.795.150.19%2.71%8.28%37,989,800190,493,000144%5.01-1.82%5.051.88%4.901.37%4.761.67%1.24%
2020-01-215.065.205.035.14-0.39%0.65%9.88%28,806,900147,117,000115%5.111.05%4.963.10%4.831.73%4.681.59%1.20%
2020-01-204.955.234.775.165.95%2.10%12.05%47,361,500239,380,000195%5.055.95%4.814.00%4.753.58%4.612.72%1.15%
2020-01-174.694.954.554.877.27%2.10%8.63%45,141,200215,344,000195%4.775.14%4.633.19%4.582.78%4.481.84%0.97%
2020-01-164.374.664.354.544.13%0.07%3.13%34,871,300158,212,000164%4.544.08%4.481.49%4.460.66%4.400.99%0.83%
2020-01-154.414.424.324.36-1.58%0.02%0.02%12,373,80053,940,00062%4.36-2.22%4.42-0.23%4.43-0.05%4.360.46%0.73%
2020-01-144.474.504.414.43-0.67%-0.63%2.10%12,358,50055,099,00063%4.460.59%4.43-0.25%4.430.36%4.340.56%0.65%
2020-01-134.414.514.334.462.29%0.63%3.36%16,720,20074,098,00085%4.430.66%4.440.25%4.420.71%4.320.75%0.58%
2020-01-104.514.514.324.36-2.24%-0.98%1.80%17,651,80077,726,00090%4.40-1.50%4.430.27%4.390.60%4.280.71%0.53%
2020-01-094.434.554.394.460.68%-0.22%4.87%23,674,500105,819,000121%4.471.34%4.421.35%4.361.18%4.251.09%0.52%
2020-01-084.394.614.254.431.14%0.43%5.30%33,078,800145,909,000174%4.411.05%4.361.47%4.311.58%4.211.30%0.45%
2020-01-074.304.434.294.381.15%0.34%5.47%22,161,40096,728,000132%4.371.82%4.291.49%4.241.39%4.151.05%0.33%
2020-01-064.144.394.114.333.59%1.00%5.35%28,085,500120,416,000176%4.291.81%4.231.78%4.181.68%4.110.93%0.23%
2020-01-034.154.294.154.180.72%-0.74%2.65%16,905,80071,191,000117%4.211.45%4.161.32%4.110.56%4.070.42%0.17%
2020-01-024.104.194.084.151.47%-0.02%2.34%15,479,10064,253,000109%4.151.15%4.101.01%4.090.62%4.060.07%0.17%
2019-12-314.054.164.044.090.74%-0.34%0.94%15,431,50063,337,000105%4.101.74%4.06-0.15%4.070.62%4.05-0.39%0.23%
2019-12-303.954.083.934.060.00%0.64%-0.20%11,309,90045,620,00067%4.03-0.22%4.070.15%4.040.30%4.07-0.10%0.43%