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:
*ST欧浦( 002711.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
2019-09-120.970.980.930.96-2.04%0.73%-1.94%24,275,20023,138,000140%0.95-1.24%0.96-1.03%0.97-0.92%0.98-0.61%-0.42%
2019-09-110.931.000.930.980.00%1.55%-0.51%27,988,60027,003,000180%0.97-2.03%0.97-0.61%0.98-0.61%0.99-0.71%-0.33%
2019-09-100.991.000.980.98-2.00%-0.51%-1.21%8,432,7008,308,00064%0.990.41%0.98-0.20%0.98-0.10%0.99-0.30%-0.26%
2019-09-090.981.000.961.002.04%1.94%0.50%17,745,90017,407,000133%0.980.82%0.98-0.20%0.98-0.30%1.00-0.40%-0.21%
2019-09-060.980.990.960.980.00%0.72%-1.90%16,873,70016,422,000132%0.97-1.62%0.98-0.71%0.99-0.70%1.00-0.70%-0.19%
2019-09-050.991.000.980.98-1.01%-0.91%-2.58%19,190,40018,982,000158%0.990.20%0.99-0.30%0.99-0.40%1.01-0.69%-0.16%
2019-09-041.001.000.980.99-1.00%0.30%-2.27%11,149,40011,010,00093%0.99-0.80%0.99-0.40%1.00-0.50%1.01-0.30%-0.04%
2019-09-031.001.010.991.001.01%0.50%-1.57%11,334,20011,279,00094%1.00-0.30%1.00-0.50%1.00-0.69%1.02-0.20%0.02%
2019-09-021.001.010.980.99-1.00%-0.80%-2.75%10,815,50010,791,00090%1.000.00%1.00-0.60%1.01-0.30%1.020.00%0.11%
2019-08-301.021.030.981.00-1.96%0.20%-1.77%20,179,70020,146,000151%1.00-2.06%1.01-1.75%1.01-1.27%1.02-0.29%0.11%
2019-08-291.031.031.011.020.00%0.10%-0.10%7,775,4007,921,00062%1.02-0.59%1.030.29%1.03-0.39%1.020.30%0.11%
2019-08-281.031.041.021.02-1.92%-0.49%0.20%5,614,2005,757,00044%1.03-0.58%1.02-0.49%1.030.10%1.020.00%0.02%
2019-08-271.021.041.021.041.96%0.87%2.16%10,820,90011,153,00084%1.031.68%1.03-0.29%1.030.39%1.020.20%-0.01%
2019-08-261.011.031.001.02-0.97%0.59%0.39%10,107,30010,246,00076%1.01-2.31%1.03-0.10%1.030.39%1.02-0.20%-0.07%
2019-08-231.041.051.021.03-1.90%-0.77%1.18%12,349,60012,820,00087%1.040.19%1.030.78%1.020.39%1.02-0.39%-0.12%
2019-08-221.021.061.011.052.94%1.35%2.74%15,851,40016,426,00085%1.041.67%1.021.19%1.020.79%1.020.49%-0.19%
2019-08-211.021.031.011.020.00%0.10%0.29%12,211,10012,448,00064%1.020.99%1.010.20%1.010.10%1.020.30%-0.44%
2019-08-201.011.021.001.020.00%1.09%0.59%10,811,90010,914,00055%1.01-0.10%1.010.40%1.010.00%1.010.70%-0.54%
2019-08-191.011.021.001.020.99%0.99%1.29%24,841,30025,090,000114%1.01-0.20%1.010.00%1.01-0.59%1.010.00%-0.74%
2019-08-160.991.030.991.011.00%-0.20%0.30%12,959,70013,116,00062%1.012.02%1.010.00%1.01-1.07%1.01-0.30%-0.78%
2019-08-150.991.010.971.00-0.99%0.81%-0.99%11,757,00011,658,00050%0.99-2.55%1.01-1.37%1.030.29%1.01-0.59%-0.85%
2019-08-141.021.031.011.01-0.98%-0.79%-0.59%8,174,7008,319,00032%1.020.69%1.02-0.97%1.020.49%1.02-0.29%-0.87%
2019-08-131.021.030.991.02-0.97%0.89%0.10%13,390,00013,537,00051%1.01-1.56%1.030.59%1.021.09%1.02-0.39%-0.87%
2019-08-121.031.051.011.03-0.96%0.29%0.68%21,494,00022,067,00084%1.03-0.77%1.020.79%1.010.20%1.02-0.68%-0.85%
2019-08-090.991.040.991.045.05%0.48%0.97%56,533,00058,531,000223%1.045.29%1.024.21%1.000.80%1.03-1.15%-0.76%
2019-08-080.971.000.960.991.02%0.71%-4.99%17,438,70017,148,00074%0.98-0.10%0.98-0.92%1.00-1.48%1.04-1.98%-0.58%
2019-08-070.971.000.960.982.08%-0.41%-7.81%17,852,90017,573,00067%0.981.86%0.98-1.80%1.01-0.98%1.06-0.75%-0.29%
2019-08-060.990.990.960.96-4.95%-0.62%-10.36%32,360,80031,263,000119%0.97-5.02%1.00-3.10%1.02-2.39%1.07-1.29%-0.24%
2019-08-051.031.031.001.01-1.94%-0.69%-6.91%16,659,10016,941,00070%1.02-1.17%1.03-1.05%1.05-1.51%1.09-0.37%-0.14%
2019-08-021.041.051.011.030.00%0.10%-5.42%33,448,10034,408,000140%1.03-1.91%1.05-1.88%1.06-2.84%1.09-1.00%-0.15%