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:
交运股份( 600676.SH 上证)
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
2022-05-194.104.384.084.282.39%0.47%5.76%16,719,60071,231,000147%4.262.77%4.181.58%4.151.57%4.051.07%-1.44%
2022-05-184.064.214.054.182.96%0.84%4.40%11,820,70048,996,000108%4.152.07%4.110.02%4.090.84%4.000.73%-1.64%
2022-05-174.154.164.004.06-1.93%-0.02%2.14%8,911,90036,190,00079%4.06-1.29%4.110.74%4.060.62%3.980.56%-1.77%
2022-05-164.164.194.054.14-0.24%0.63%4.73%12,602,10051,840,000107%4.11-0.41%4.081.07%4.030.95%3.950.95%-1.92%
2022-05-134.024.353.974.152.98%0.46%5.98%18,526,00076,537,000158%4.133.90%4.042.41%3.992.28%3.920.80%-2.10%
2022-05-123.884.053.874.033.60%1.36%3.73%13,110,70052,129,000109%3.980.48%3.940.95%3.900.41%3.89-1.22%-2.25%
2022-05-113.924.023.893.89-0.26%-1.69%-1.09%12,074,90047,780,00088%3.962.38%3.911.67%3.890.49%3.93-2.67%-2.23%
2022-05-103.853.933.783.900.52%0.91%-3.49%8,327,80032,187,00051%3.870.08%3.84-0.57%3.870.05%4.04-3.85%-2.01%
2022-05-093.773.913.773.883.19%0.47%-7.68%6,908,90026,680,00033%3.861.42%3.86-0.18%3.870.52%4.20-4.74%-1.68%
2022-05-063.843.873.763.76-4.33%-1.26%-14.78%10,351,90039,415,00035%3.81-2.88%3.87-0.31%3.85-0.67%4.41-5.99%-1.21%
2022-05-053.883.973.853.93-0.25%0.23%-16.26%9,813,20038,482,00024%3.921.03%3.881.12%3.87-2.17%4.69-0.95%-0.09%
2022-04-293.753.953.723.943.14%1.52%-16.84%13,436,20052,151,00031%3.880.54%3.84-0.52%3.96-3.96%4.74-0.61%0.12%
2022-04-283.954.053.713.82-0.52%-1.04%-19.87%16,796,40064,826,00038%3.862.28%3.86-3.60%4.12-5.24%4.77-0.92%0.17%
2022-04-273.713.883.663.841.05%1.75%-20.18%14,054,70053,038,00031%3.77-3.97%4.00-5.75%4.35-5.64%4.81-0.85%0.29%
2022-04-264.094.093.783.80-5.47%-3.31%-21.68%17,122,00067,286,00037%3.93-5.55%4.25-5.62%4.61-6.30%4.85-0.70%0.44%
2022-04-254.364.364.014.02-9.05%-3.39%-17.72%28,202,000117,342,00066%4.16-8.07%4.50-5.92%4.92-1.70%4.89-0.99%0.40%
2022-04-224.514.684.414.42-3.70%-2.34%-10.44%28,333,300128,226,00075%4.53-3.66%4.78-5.87%5.00-0.68%4.94-0.52%0.35%
2022-04-214.914.974.554.59-9.11%-2.30%-7.48%44,589,300209,477,000129%4.70-5.11%5.08-1.28%5.04-1.02%4.96-0.52%0.36%
2022-04-204.775.124.775.051.41%2.00%1.26%66,470,800329,073,000226%4.95-7.70%5.15-0.83%5.09-0.18%4.99-0.04%0.37%
2022-04-195.345.594.944.98-1.97%-7.16%-0.18%90,668,300486,386,000417%5.368.54%5.197.30%5.106.19%4.995.16%0.33%
2022-04-184.605.084.555.089.96%2.79%7.08%32,884,400162,529,000223%4.946.46%4.841.41%4.801.76%4.741.17%-0.21%
2022-04-154.744.764.564.62-3.55%-0.47%-1.47%13,977,50064,887,000107%4.64-3.07%4.770.21%4.720.17%4.69-0.06%-0.29%
2022-04-144.804.884.734.79-0.21%0.02%2.09%15,013,10071,901,000125%4.79-0.71%4.760.87%4.710.68%4.690.26%-0.21%
2022-04-134.694.924.654.803.00%-0.48%2.56%28,232,300136,157,000240%4.825.26%4.722.97%4.681.54%4.680.62%-0.20%
2022-04-124.484.684.454.663.10%1.70%0.19%12,428,60056,944,000116%4.58-1.06%4.58-0.17%4.61-0.37%4.65-1.04%-0.40%
2022-04-114.564.804.484.520.44%-2.40%-3.83%13,787,90063,852,000123%4.633.07%4.59-0.37%4.63-0.19%4.70-1.57%-0.30%
2022-04-084.564.564.444.50-0.44%0.16%-5.76%7,305,60032,823,00054%4.49-2.45%4.61-1.01%4.63-0.56%4.78-0.33%-0.09%
2022-04-074.704.734.514.52-4.64%-1.87%-5.66%11,175,30051,471,00081%4.61-2.35%4.66-0.62%4.66-0.47%4.79-0.52%-0.02%
2022-04-064.704.764.664.740.85%0.49%-1.58%7,898,10037,257,00056%4.721.22%4.680.39%4.68-0.28%4.82-0.37%0.06%
2022-04-014.664.754.594.700.00%0.86%-2.77%10,391,00048,421,00063%4.66-0.49%4.67-0.30%4.70-1.47%4.83-0.21%0.14%