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
2020-02-181.421.491.381.450.69%1.33%4.77%45,671,10065,359,00081%1.430.56%1.45-0.28%1.430.42%1.380.88%1.04%
2020-02-171.401.481.381.440.70%1.19%4.96%52,218,20074,310,00092%1.42-3.39%1.450.98%1.430.71%1.371.48%0.95%
2020-02-141.501.541.421.43-4.03%-2.92%5.77%68,296,000100,589,000125%1.471.80%1.441.63%1.422.46%1.351.35%0.54%
2020-02-131.431.491.381.494.93%2.97%11.69%87,044,400125,960,000177%1.454.70%1.412.24%1.383.06%1.332.22%0.25%
2020-02-121.291.421.291.425.19%2.75%8.81%62,976,10087,023,000143%1.38-0.93%1.382.52%1.341.28%1.311.40%-0.11%
2020-02-111.401.461.341.35-2.88%-3.23%4.90%58,837,40082,062,000149%1.401.90%1.353.45%1.331.69%1.291.82%-0.40%
2020-02-101.331.391.301.395.30%1.53%9.97%57,643,20078,890,000160%1.378.65%1.301.80%1.302.76%1.261.45%-0.70%
2020-02-071.221.321.211.324.76%4.76%5.94%44,736,80056,377,000128%1.260.00%1.28-0.85%1.270.16%1.25-0.16%-0.85%
2020-02-061.281.291.241.26-3.08%0.00%0.96%43,229,20054,478,000128%1.26-3.82%1.291.49%1.270.80%1.25-0.32%-0.80%
2020-02-051.281.361.271.30-0.76%-0.76%3.83%60,028,60078,610,000196%1.311.08%1.272.01%1.262.45%1.250.32%-0.71%
2020-02-041.301.311.241.314.80%1.08%4.97%52,403,50067,920,000190%1.307.11%1.254.53%1.233.37%1.25-0.08%-0.73%
2020-02-031.201.251.131.255.04%3.31%0.08%57,389,70069,423,000215%1.211.68%1.191.88%1.19-0.08%1.25-2.57%-0.75%
2020-01-231.191.191.191.195.31%0.00%-7.18%7,953,6009,465,00030%1.194.11%1.170.52%1.19-2.14%1.28-1.54%-0.54%
2020-01-221.171.191.121.13-4.24%-1.14%-13.21%19,115,70021,857,00059%1.14-3.63%1.17-2.84%1.21-2.73%1.30-1.36%-0.45%
2020-01-211.141.221.141.181.72%-0.51%-10.61%23,760,30028,185,00068%1.192.07%1.20-3.23%1.25-2.43%1.32-1.57%-0.34%
2020-01-201.161.191.161.16-4.92%-0.17%-13.50%21,946,00025,504,00056%1.16-6.74%1.24-3.95%1.28-2.67%1.34-1.18%-0.16%
2020-01-171.281.281.221.22-4.69%-2.09%-10.10%22,930,00028,575,00055%1.25-3.19%1.29-2.20%1.31-2.31%1.360.00%-0.03%
2020-01-161.331.331.271.28-4.48%-0.54%-5.67%32,040,30041,240,00075%1.29-3.88%1.32-2.01%1.34-1.75%1.360.30%-0.04%
2020-01-151.311.371.301.340.75%0.07%-0.96%21,954,50029,407,00053%1.34-0.22%1.35-1.39%1.370.00%1.350.60%-0.12%
2020-01-141.351.371.321.33-2.21%-0.89%-1.12%25,361,80034,035,00058%1.34-0.89%1.37-1.02%1.37-0.73%1.350.07%-0.21%
2020-01-131.371.381.341.36-2.16%0.44%1.19%25,642,90034,725,00057%1.35-2.31%1.380.29%1.38-0.15%1.34-0.22%-0.16%
2020-01-101.431.441.351.39-1.42%0.29%3.19%40,589,20056,269,00093%1.390.00%1.38-0.36%1.381.10%1.35-0.44%-0.07%
2020-01-091.331.411.331.415.22%1.73%4.21%46,630,90064,653,00090%1.392.29%1.380.22%1.371.64%1.35-0.66%0.14%
2020-01-081.351.411.321.34-3.60%-1.11%-1.62%49,259,90066,757,00091%1.36-3.15%1.381.10%1.341.13%1.36-0.29%0.56%
2020-01-071.411.451.371.39-0.71%-0.64%1.76%48,329,60067,618,00099%1.401.60%1.363.10%1.331.07%1.370.22%0.71%
2020-01-061.361.401.311.405.26%1.67%2.71%64,395,20088,666,000142%1.385.76%1.323.53%1.310.77%1.360.15%0.72%
2020-01-031.271.331.251.334.72%2.15%-2.28%46,405,30060,421,000106%1.303.91%1.28-0.70%1.30-2.76%1.36-0.15%0.79%
2020-01-021.241.281.221.270.79%1.36%-6.82%39,601,90049,637,00093%1.25-1.34%1.29-2.95%1.34-2.69%1.36-0.44%0.82%
2019-12-311.321.331.261.26-5.26%-0.79%-7.96%42,958,40054,549,000106%1.27-4.58%1.32-3.78%1.38-1.64%1.37-0.29%0.89%
2019-12-301.331.351.331.330.00%-0.08%-3.13%41,789,60055,640,000114%1.33-4.93%1.38-2.41%1.40-1.06%1.370.51%1.05%