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:
外运发展( 600270.SH 上证)
板块 :运输物流   
所属成分指数: 中证500
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
2018-12-1220.6621.2120.1920.991.99%1.31%-1.15%20,359,700421,834,000197%20.720.07%20.76-0.32%20.80-0.91%21.24-0.74%-0.28%
2018-12-1120.8220.9820.3120.58-1.39%-0.60%-3.80%11,132,600230,489,000130%20.70-1.38%20.83-0.47%20.99-1.20%21.39-0.66%-0.18%
2018-12-1020.8721.1820.7520.87-0.24%-0.59%-3.09%6,175,700129,653,00079%20.990.57%20.92-0.72%21.24-0.94%21.54-0.41%-0.06%
2018-12-0720.8221.0920.6620.920.19%0.22%-3.26%6,363,500132,839,00081%20.88-0.17%21.08-1.28%21.44-0.54%21.62-0.52%0.04%
2018-12-0620.9021.0820.7320.88-0.10%-0.14%-3.94%8,719,900182,331,000110%20.91-1.38%21.35-1.51%21.56-0.72%21.74-0.49%0.17%
2018-12-0522.2722.4520.7820.90-7.03%-1.42%-4.31%21,432,400454,406,000284%21.20-5.40%21.68-2.60%21.72-1.92%21.84-1.10%0.29%
2018-12-0422.4122.5722.2322.480.76%0.30%1.79%6,560,000147,031,000114%22.410.11%22.260.93%22.140.27%22.090.34%0.44%
2018-12-0322.5522.6022.2222.310.18%-0.35%1.36%7,520,300168,372,000135%22.392.41%22.050.68%22.090.39%22.010.39%0.41%
2018-11-3021.4722.2821.4722.273.68%1.87%1.58%5,195,900113,592,00097%21.860.17%21.90-0.45%22.00-0.27%21.920.13%0.35%
2018-11-2922.1822.2821.4021.48-3.24%-1.58%-1.90%6,882,700150,208,000127%21.82-1.54%22.00-0.70%22.06-0.07%21.900.20%0.39%
2018-11-2822.2022.2622.0622.200.00%0.16%1.60%2,845,50063,071,00056%22.17-0.18%22.160.09%22.080.22%21.850.33%0.40%
2018-11-2722.3322.3522.0822.20-0.49%-0.02%1.93%3,660,40081,278,00072%22.210.39%22.140.45%22.030.37%21.780.53%0.40%
2018-11-2621.6022.3821.6022.312.11%0.87%2.97%5,802,500128,338,000112%22.120.01%22.040.32%21.950.39%21.670.59%0.36%
2018-11-2321.8522.5021.7421.850.18%-1.21%1.44%7,618,200168,494,000153%22.121.28%21.970.72%21.860.59%21.540.81%0.32%
2018-11-2222.1522.1521.7021.81-1.27%-0.12%2.07%5,491,600119,918,000116%21.84-0.26%21.810.30%21.730.49%21.370.71%0.26%
2018-11-2121.5022.0921.5022.091.61%0.90%4.11%6,370,700139,476,000124%21.891.02%21.740.56%21.630.77%21.220.33%0.21%
2018-11-2021.4221.9421.4221.740.42%0.31%2.80%5,109,500110,738,000101%21.670.31%21.620.65%21.460.83%21.150.10%0.23%
2018-11-1921.5821.7521.4321.650.28%0.20%2.48%4,295,90092,820,00083%21.610.07%21.490.74%21.290.76%21.13-0.18%0.29%
2018-11-1621.4921.7921.3521.590.47%-0.01%2.01%5,540,800119,637,00094%21.591.84%21.331.39%21.131.01%21.160.52%0.47%
2018-11-1520.9821.5020.8721.492.43%1.35%2.07%3,958,10083,923,00062%21.200.80%21.040.67%20.910.35%21.060.29%0.50%
2018-11-1421.2921.2920.9020.98-0.57%-0.26%-0.07%3,324,60069,931,00052%21.030.62%20.900.44%20.84-0.34%20.990.26%0.51%
2018-11-1320.7821.1220.6221.101.05%0.93%0.77%5,083,500106,272,00078%20.910.61%20.810.08%20.91-0.47%20.940.22%0.51%
2018-11-1220.6720.9420.6020.880.87%0.49%-0.07%4,293,80089,219,00067%20.780.27%20.79-0.73%21.01-0.83%20.890.16%0.50%
2018-11-0920.8020.9020.5220.70-0.34%-0.11%-0.77%4,825,60099,999,00077%20.72-0.50%20.94-0.85%21.190.28%20.860.14%0.48%
2018-11-0821.3721.3920.6120.77-2.03%-0.27%-0.29%9,832,600204,783,000162%20.83-2.41%21.12-1.47%21.130.09%20.830.27%0.46%
2018-11-0721.4721.6321.1221.20-0.52%-0.67%2.05%5,497,100117,318,000105%21.34-0.27%21.441.15%21.110.71%20.770.50%0.43%
2018-11-0621.4621.5621.1821.31-0.19%-0.42%3.09%6,112,700130,804,000123%21.40-0.48%21.190.99%20.960.85%20.670.73%0.37%
2018-11-0521.3521.9521.1821.351.62%-0.71%4.03%11,445,600246,116,000241%21.504.05%20.992.62%20.782.13%20.521.57%0.28%
2018-11-0220.4221.0320.3321.014.16%1.66%3.98%9,060,200187,243,000202%20.672.17%20.451.32%20.350.99%20.210.82%0.12%
2018-11-0120.2920.2920.1420.170.00%-0.29%0.64%3,992,10080,756,00098%20.230.10%20.190.24%20.150.36%20.040.47%0.02%