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
2019-06-171.151.181.151.15-4.96%-0.26%-4.56%37,322,20043,017,00079%1.15-9.85%1.230.90%1.19-0.34%1.21-7.31%-2.67%
2019-06-141.271.311.211.21-3.20%-5.39%-6.92%80,372,100102,812,000141%1.285.18%1.224.45%1.191.88%1.30-0.38%-5.41%
2019-06-131.201.251.161.255.04%2.80%-4.21%55,148,70067,035,000107%1.223.49%1.170.60%1.170.69%1.31-1.06%-5.53%
2019-06-121.111.191.111.195.31%1.28%-9.78%96,423,000113,298,000200%1.182.89%1.160.52%1.160.35%1.32-3.65%-5.55%
2019-06-111.131.191.131.13-5.04%-1.05%-17.46%115,893,100132,324,000285%1.14-4.20%1.16-3.67%1.16-10.22%1.37-8.06%-5.42%
2019-06-101.191.221.191.19-4.80%-0.17%-20.08%39,544,90047,139,000142%1.19-4.64%1.20-8.68%1.29-16.05%1.49-4.12%-4.63%
2019-06-061.251.251.251.25-5.30%0.00%-19.51%2,130,2002,663,0009%1.25-5.30%1.31-9.88%1.54-0.32%1.55-0.51%-4.24%
2019-06-051.321.321.321.32-5.04%0.00%-15.44%1,842,5002,433,0008%1.32-5.10%1.46-5.63%1.54-0.32%1.56-0.26%-4.23%
2019-06-041.391.391.391.39-4.79%-0.07%-11.18%1,646,8002,290,0008%1.39-5.70%1.55-0.19%1.55-0.71%1.57-0.32%-4.22%
2019-06-031.501.511.461.46-5.19%-1.02%-7.01%20,887,90030,812,000108%1.48-5.27%1.55-0.83%1.56-0.76%1.57-1.01%-4.22%
2019-05-311.541.641.541.54-4.94%-1.09%-2.90%144,175,600224,544,000884%1.56-3.89%1.56-10.08%1.57-9.86%1.59-34.73%-4.15%
2019-05-301.621.621.621.62-4.71%0.00%-33.33%2,029,0003,287,00015%1.62-4.71%1.74-1.59%1.74-3.38%2.43-1.58%-1.59%
2019-05-291.701.701.701.70-5.03%0.00%-31.15%3,358,0005,709,00025%1.70-5.03%1.76-2.00%1.81-3.11%2.47-1.28%-3.26%
2019-05-281.791.791.791.79-4.79%0.00%-28.43%6,584,00011,786,00054%1.79-4.89%1.80-11.42%1.86-12.41%2.50-2.31%-4.04%
2019-05-271.881.881.881.88-5.05%-0.11%-26.56%371,400699,0003%1.88-5.00%2.03-3.01%2.13-3.41%2.56-0.16%-4.32%
2019-05-241.981.981.981.98-4.81%-0.05%-22.78%209,500415,0002%1.98-4.76%2.10-3.55%2.20-13.65%2.56-0.23%-6.68%
2019-05-232.082.082.082.08-5.02%0.00%-19.07%1,394,5002,901,00013%2.08-5.11%2.17-6.06%2.55-0.82%2.57-0.39%-6.46%
2019-05-222.192.192.192.19-4.78%-0.09%-15.12%451,200989,0004%2.19-4.74%2.31-9.72%2.57-0.16%2.58-0.19%-6.31%
2019-05-212.302.302.302.30-4.96%-0.04%-11.03%916,3002,108,00010%2.30-4.96%2.56-0.58%2.58-0.16%2.59-0.27%-6.23%
2019-05-202.422.422.422.42-5.10%-0.04%-6.64%595,7001,442,0007%2.42-5.65%2.58-0.12%2.58-0.08%2.59-0.38%-6.15%
2019-05-172.562.682.552.55-4.85%-0.62%-2.00%68,702,100176,301,000862%2.57-4.25%2.58-4.41%2.58-5.73%2.60-9.12%-6.08%
2019-05-162.682.682.682.68-4.96%0.00%-6.39%7,349,30019,697,000695%2.68-4.97%2.70-7.00%2.74-10.67%2.86-18.22%-5.13%
2019-05-152.822.822.822.82-5.05%0.00%-19.45%613,8001,731,000174%2.82-5.08%2.90-8.97%3.07-6.75%3.50-9.11%-3.27%
2019-05-142.972.972.972.97-5.11%-0.03%-22.90%192,500572,00056%2.97-5.11%3.19-2.98%3.29-4.78%3.85-5.17%-2.33%
2019-05-133.133.133.133.13-4.86%-0.03%-22.94%156,800491,00042%3.13-4.83%3.29-3.27%3.45-5.89%4.06-23.73%-1.78%
2019-05-103.293.293.293.29-4.91%0.00%-38.23%486,6001,601,0002%3.29-5.02%3.40-7.92%3.67-5.32%5.331.95%0.80%
2019-05-093.463.463.463.46-4.95%-0.12%-33.77%122,400424,000- --3.46-4.91%3.69-5.44%3.87-4.25%5.221.10%0.64%
2019-05-083.643.643.643.64-4.96%-0.08%-29.55%174,600636,000- --3.64-4.91%3.90-2.18%4.05-5.38%5.170.68%0.45%
2019-05-073.833.833.833.83-4.96%-0.03%-25.37%249,300955,000- --3.83-4.94%3.99-4.98%4.28-5.02%5.130.47%0.41%
2019-05-064.034.034.034.030.00%0.00%-21.10%475,9001,918,000- --4.03-5.15%4.20-8.14%4.50-15.77%5.110.37%0.47%