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
2020-04-290.690.770.690.775.48%5.91%-6.33%80,110,10058,280,000185%0.73-0.95%0.74-3.51%0.76-3.90%0.82-4.97%-2.80%
2020-04-280.750.760.730.73-5.19%-0.54%-15.61%33,411,70024,531,00082%0.73-4.92%0.77-3.39%0.80-3.40%0.87-3.89%-2.50%
2020-04-270.750.820.750.77-2.53%-0.26%-14.44%50,492,20038,956,000117%0.77-2.77%0.80-3.52%0.82-3.86%0.90-2.28%-2.47%
2020-04-240.810.820.790.79-4.82%-0.50%-14.22%39,491,60031,369,000106%0.79-4.57%0.83-4.18%0.86-3.50%0.92-2.44%-2.35%
2020-04-230.830.850.810.83-2.35%-0.24%-12.08%34,841,90028,986,000104%0.83-3.26%0.86-3.58%0.89-3.27%0.94-3.48%-2.24%
2020-04-220.880.880.850.85-4.49%-1.16%-13.09%28,601,80024,603,00085%0.86-3.26%0.89-2.83%0.92-3.47%0.98-2.20%-2.08%
2020-04-210.900.920.870.89-3.26%0.11%-11.00%35,443,50031,510,000110%0.89-4.92%0.92-3.26%0.95-3.06%1.00-2.82%-1.97%
2020-04-200.940.960.900.92-3.16%-1.60%-10.59%25,830,00024,159,00085%0.94-1.37%0.95-2.76%0.98-0.81%1.03-2.46%-1.83%
2020-04-170.930.970.930.950.00%0.21%-9.95%21,763,40020,631,00067%0.95-1.56%0.98-1.81%0.99-1.30%1.06-1.49%-1.79%
2020-04-160.961.000.950.95-5.00%-1.35%-11.30%32,502,60031,304,000102%0.96-4.18%1.00-1.00%1.00-3.29%1.07-2.01%-1.78%
2020-04-151.001.031.001.00-4.76%-0.50%-8.51%39,740,50039,936,000132%1.010.00%1.01-0.89%1.04-2.45%1.09-1.97%-1.74%
2020-04-140.951.050.951.055.00%4.48%-5.83%59,081,80059,398,000205%1.010.50%1.01-7.14%1.06-5.18%1.12-3.55%-1.69%
2020-04-131.001.001.001.00-4.76%0.00%-13.49%3,093,3003,094,00011%1.00-5.21%1.09-1.80%1.12-1.24%1.16-1.03%-1.53%
2020-04-101.071.081.051.05-4.55%-0.47%-10.10%14,210,70014,993,00052%1.06-5.38%1.11-2.11%1.13-1.22%1.17-1.35%-1.60%
2020-04-091.141.151.091.10-4.35%-1.35%-7.09%34,969,30039,003,000131%1.12-2.88%1.14-1.47%1.15-1.29%1.18-1.91%-1.49%
2020-04-081.151.161.141.15-0.86%0.17%-4.72%18,407,90021,137,00073%1.15-0.52%1.15-0.60%1.16-0.60%1.21-1.07%-1.33%
2020-04-071.161.171.141.16-0.85%0.52%-4.92%25,493,00029,430,000100%1.15-0.09%1.16-0.69%1.17-1.18%1.22-1.45%-1.21%
2020-04-031.161.191.141.17-2.50%1.30%-5.49%39,530,80045,670,000152%1.16-1.79%1.17-1.27%1.18-2.15%1.24-2.06%-1.06%
2020-04-021.161.211.151.200.84%2.04%-5.06%18,728,60022,023,00076%1.18-0.59%1.18-1.25%1.21-1.71%1.26-1.40%-0.88%
2020-04-011.161.211.131.191.71%0.59%-7.18%23,090,40027,327,00083%1.18-0.51%1.20-2.28%1.23-2.15%1.28-1.61%-0.82%
2020-03-311.201.221.161.17-3.31%-1.60%-10.21%22,975,70027,308,00076%1.19-2.38%1.23-2.62%1.26-1.87%1.30-1.44%-0.65%
2020-03-301.251.251.211.21-4.72%-0.66%-8.47%29,707,90036,170,00094%1.22-5.36%1.26-3.23%1.28-2.06%1.32-2.00%-0.48%
2020-03-271.291.311.271.27-1.55%-1.32%-5.86%18,145,60023,357,00055%1.29-0.62%1.30-0.61%1.31-0.83%1.35-1.68%-0.23%
2020-03-261.291.311.281.29-1.53%-0.39%-5.98%20,216,10026,173,00049%1.30-1.82%1.31-0.61%1.32-0.38%1.37-0.29%0.09%
2020-03-251.301.331.301.310.00%-0.68%-4.80%22,759,80030,013,00051%1.320.61%1.32-0.68%1.32-0.90%1.38-0.29%0.16%
2020-03-241.321.341.281.310.77%-0.08%-5.07%19,785,30025,946,00042%1.31-0.68%1.33-0.15%1.34-0.89%1.380.15%0.19%
2020-03-231.321.351.291.30-3.70%-1.52%-5.66%26,246,50034,644,00053%1.32-1.86%1.33-1.26%1.35-1.68%1.380.07%0.13%
2020-03-201.351.371.331.35-0.74%0.37%-1.96%24,726,90033,248,00048%1.351.59%1.35-0.67%1.37-1.65%1.38-0.29%0.10%
2020-03-191.321.381.281.362.26%2.72%-1.52%46,440,80061,494,00084%1.32-3.08%1.35-2.66%1.39-0.57%1.38-0.79%0.16%
2020-03-181.391.421.331.330.00%-2.64%-4.45%44,123,50060,276,00078%1.37-0.80%1.39-1.97%1.40-0.21%1.390.07%0.34%