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:
澳洋顺昌( 002245.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
2020-09-245.535.655.445.552.02%0.23%5.61%38,482,800213,073,000154%5.541.10%5.491.07%5.401.29%5.261.23%-0.17%
2020-09-235.405.585.385.440.93%-0.68%4.80%27,493,600150,596,000110%5.480.81%5.431.76%5.331.33%5.19-0.23%-0.30%
2020-09-225.395.525.345.39-0.74%-0.79%3.59%34,359,600186,672,000120%5.430.87%5.331.70%5.261.90%5.20-1.53%-0.22%
2020-09-215.285.485.265.432.84%0.82%2.76%38,269,800206,104,000105%5.393.90%5.243.01%5.162.20%5.28-0.73%0.13%
2020-09-184.955.334.935.286.45%1.85%-0.81%36,788,000190,710,00087%5.184.45%5.092.87%5.051.81%5.320.04%0.46%
2020-09-174.955.004.904.96-0.60%-0.06%-6.78%11,383,90056,494,00026%4.960.12%4.95-0.66%4.96-0.96%5.320.06%0.46%
2020-09-164.895.034.894.991.84%0.67%-6.17%14,526,90072,006,00033%4.960.47%4.980.38%5.01-2.81%5.32-0.09%0.47%
2020-09-155.035.044.874.90-2.39%-0.69%-7.95%17,750,60087,589,00041%4.93-1.99%4.96-1.45%5.16-3.48%5.32-0.11%0.50%
2020-09-145.045.144.965.021.21%-0.28%-5.80%23,582,200118,722,00056%5.032.69%5.04-3.34%5.34-1.37%5.33-0.13%0.51%
2020-09-114.904.984.844.960.40%1.18%-7.05%19,710,40096,621,00045%4.90-3.96%5.21-3.84%5.42-0.13%5.34-0.19%0.57%
2020-09-105.235.374.884.94-5.90%-3.21%-7.59%39,237,000200,254,00091%5.10-5.01%5.42-1.56%5.42-0.39%5.35-0.11%0.65%
2020-09-095.535.535.155.25-8.06%-2.29%-1.91%62,857,900337,719,000157%5.37-3.43%5.500.11%5.440.06%5.350.66%0.71%
2020-09-085.495.835.365.712.15%2.62%7.39%104,247,800579,988,000278%5.560.62%5.502.35%5.442.47%5.321.92%0.75%
2020-09-075.205.595.205.5910.04%1.08%7.15%81,560,000451,059,000290%5.5310.25%5.376.88%5.314.63%5.222.54%0.56%
2020-09-044.845.144.845.082.83%1.28%-0.16%19,478,80097,713,00084%5.020.16%5.03-0.34%5.07-0.72%5.090.10%0.30%
2020-09-035.075.104.934.94-2.37%-1.36%-2.81%16,351,40081,891,00073%5.01-1.07%5.04-1.37%5.11-0.41%5.080.14%0.32%
2020-09-025.105.105.035.06-0.39%-0.04%-0.32%13,201,10066,818,00060%5.06-0.02%5.11-0.60%5.130.00%5.080.16%0.34%
2020-09-015.155.165.035.08-1.17%0.34%0.24%17,115,90086,659,00077%5.06-2.09%5.14-0.23%5.130.12%5.070.00%0.34%
2020-08-315.255.315.115.14-1.72%-0.60%1.42%25,897,700133,921,000110%5.170.04%5.160.43%5.130.57%5.070.46%0.41%
2020-08-285.075.265.045.233.16%1.18%3.67%28,219,500145,869,000126%5.170.72%5.130.65%5.100.77%5.050.64%0.36%
2020-08-275.165.245.035.07-1.74%-1.21%1.14%32,600,900167,304,000154%5.130.31%5.100.91%5.060.96%5.010.48%0.30%
2020-08-264.955.274.915.164.45%0.86%3.43%53,024,800271,287,000267%5.123.88%5.063.42%5.012.00%4.991.05%0.24%
2020-08-254.904.974.904.940.20%0.30%0.06%10,228,10050,369,00061%4.930.78%4.890.21%4.91-1.17%4.940.06%0.09%
2020-08-244.854.984.794.931.23%0.88%-0.08%11,525,40056,326,00065%4.890.70%4.88-0.77%4.970.04%4.93-0.06%0.05%
2020-08-214.884.924.814.870.41%0.35%-1.36%10,576,90051,328,00054%4.85-0.76%4.92-1.74%4.970.16%4.940.22%0.06%
2020-08-204.904.984.834.85-1.62%-0.82%-1.54%13,826,30067,609,00069%4.89-1.61%5.000.02%4.96-0.18%4.930.37%0.09%
2020-08-195.035.064.924.93-2.57%-0.80%0.45%18,645,80092,673,00091%4.97-1.88%5.000.62%4.970.32%4.910.20%0.05%
2020-08-184.985.174.945.063.05%-0.10%3.31%34,948,300177,015,000177%5.073.58%4.971.39%4.951.16%4.900.70%0.07%
2020-08-174.884.934.834.910.61%0.41%0.95%14,693,40071,852,00077%4.891.01%4.900.16%4.90-0.24%4.86-0.06%0.06%
2020-08-144.884.904.794.880.00%0.81%0.27%15,904,00076,989,00078%4.84-2.44%4.90-0.39%4.910.31%4.870.00%0.15%