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
2019-06-174.364.404.334.380.00%0.16%-3.33%4,492,50019,644,00040%4.37-1.58%4.45-0.89%4.480.02%4.53-0.66%-0.59%
2019-06-144.524.544.354.38-2.88%-1.42%-3.97%9,642,80042,847,00081%4.44-1.55%4.49-0.44%4.480.31%4.56-0.68%-0.67%
2019-06-134.494.564.464.510.22%-0.07%-1.79%7,281,00032,861,00058%4.51-0.24%4.510.56%4.47-0.02%4.59-1.06%-0.69%
2019-06-124.534.594.484.50-1.53%-0.53%-3.04%9,774,80044,219,00070%4.520.47%4.491.08%4.47-0.20%4.64-0.69%-0.67%
2019-06-114.394.584.394.573.63%1.49%-2.20%12,812,10057,693,00085%4.502.41%4.440.14%4.48-1.91%4.67-0.41%-0.64%
2019-06-104.374.444.344.411.61%0.30%-6.01%6,335,30027,857,00041%4.400.16%4.43-1.12%4.57-1.06%4.69-0.19%-0.63%
2019-06-064.494.514.324.34-3.13%-1.14%-7.68%11,272,00049,481,00070%4.39-2.55%4.48-3.22%4.61-1.22%4.70-0.55%-0.59%
2019-06-054.594.604.424.48-0.67%-0.55%-5.23%9,987,60044,999,00060%4.51-0.62%4.63-1.20%4.67-1.50%4.73-0.76%-0.55%
2019-06-044.644.684.434.51-4.45%-0.51%-5.31%16,442,50074,538,00094%4.53-5.29%4.69-1.37%4.74-1.23%4.76-0.79%-0.44%
2019-06-034.814.924.704.720.43%-1.38%-1.69%18,650,00089,268,000112%4.790.93%4.75-0.84%4.800.23%4.80-0.10%-0.31%
2019-05-314.754.824.664.70-1.05%-0.89%-2.21%13,252,80062,849,00078%4.740.40%4.79-0.54%4.790.23%4.81-1.52%-0.27%
2019-05-304.834.844.664.75-2.46%0.57%-2.66%15,770,40074,490,00081%4.72-3.10%4.82-0.06%4.780.02%4.88-0.81%-0.05%
2019-05-294.794.954.774.871.67%-0.08%-1.02%21,801,100106,253,000110%4.870.74%4.821.52%4.78-0.17%4.92-0.89%0.00%
2019-05-284.764.914.714.790.63%-0.99%-3.51%17,574,40085,019,00081%4.842.52%4.750.96%4.79-0.33%4.96-0.42%0.07%
2019-05-274.604.804.594.763.70%0.87%-4.51%13,693,50064,615,00056%4.721.73%4.71-1.69%4.80-0.39%4.99-0.28%-0.02%
2019-05-244.644.714.584.59-1.50%-1.06%-8.18%9,958,20046,195,00037%4.64-1.90%4.79-1.38%4.82-2.67%5.000.20%-0.12%
2019-05-234.814.854.604.66-4.31%-1.46%-6.59%19,446,10091,967,00073%4.73-3.98%4.85-0.66%4.95-1.41%4.99-0.08%-0.36%
2019-05-224.925.064.834.87-1.62%-1.12%-2.46%18,620,30091,704,00076%4.930.14%4.89-2.71%5.02-0.95%4.990.34%-0.58%
2019-05-214.915.004.804.951.23%0.65%-0.52%15,945,80078,425,00067%4.921.93%5.02-0.97%5.07-0.14%4.980.46%-0.82%
2019-05-205.145.154.554.89-3.17%1.35%-1.27%21,415,000103,336,00090%4.83-7.09%5.07-1.65%5.08-0.31%4.950.30%-1.13%
2019-05-175.125.355.005.05-1.17%-2.75%2.27%33,820,000175,622,000154%5.191.51%5.161.18%5.101.56%4.940.71%-1.53%
2019-05-165.115.225.055.11-2.29%-0.12%4.22%23,006,100117,692,000116%5.12-0.56%5.100.73%5.021.03%4.90-0.33%-1.77%
2019-05-154.985.354.915.235.44%1.65%6.32%36,678,600188,724,000179%5.152.25%5.062.56%4.972.37%4.92-0.20%-1.82%
2019-05-145.155.234.904.96-3.69%-1.43%0.63%36,403,900183,185,000192%5.030.98%4.932.75%4.852.97%4.93-1.28%-1.76%
2019-05-134.635.154.615.1510.04%3.35%3.14%29,810,900148,547,000166%4.988.14%4.805.36%4.712.82%4.99-1.32%-1.68%
2019-05-104.584.704.424.684.23%1.56%-7.51%15,855,80073,065,00086%4.612.08%4.560.82%4.58-1.53%5.06-2.22%-1.50%
2019-05-094.464.604.414.49-0.22%-0.53%-13.24%8,423,40038,024,00042%4.51-0.02%4.52-1.44%4.65-4.06%5.18-2.23%-1.26%
2019-05-084.414.614.354.50-0.88%-0.33%-14.98%11,295,60050,998,00049%4.52-0.24%4.59-2.72%4.85-3.31%5.29-2.11%-0.99%
2019-05-074.614.654.414.54-0.22%0.31%-16.03%13,899,20062,905,00055%4.53-2.94%4.71-5.44%5.02-3.85%5.41-2.63%-0.73%
2019-05-064.874.874.554.550.00%-2.42%-18.06%20,724,90096,631,00072%4.66-7.81%4.98-5.36%5.22-3.46%5.55-3.66%-0.37%