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:
欧浦智网( 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
2019-02-223.854.013.783.982.31%1.97%8.03%41,851,400163,338,000132%3.90-1.01%3.900.72%3.841.40%3.681.88%0.40%
2019-02-213.764.083.753.893.18%-1.34%7.58%54,901,900216,485,000188%3.944.40%3.872.90%3.792.85%3.623.17%-0.06%
2019-02-203.833.863.733.77-1.05%-0.19%7.56%21,148,70079,879,00079%3.78-1.23%3.761.43%3.691.21%3.510.78%-0.67%
2019-02-193.863.953.673.812.14%-0.37%9.55%43,550,100166,552,000174%3.824.11%3.713.14%3.642.88%3.482.14%-0.89%
2019-02-183.553.753.543.735.97%1.55%9.54%33,944,800124,678,000146%3.673.41%3.601.99%3.542.28%3.410.38%-1.28%
2019-02-153.513.613.493.52-0.85%-0.90%3.77%24,060,40085,460,000100%3.550.17%3.531.35%3.461.86%3.39-1.11%-1.51%
2019-02-143.473.673.473.551.43%0.11%3.50%31,216,900110,688,000126%3.552.16%3.482.29%3.403.03%3.43-0.44%-1.47%
2019-02-133.433.533.403.502.04%0.84%1.60%23,213,40080,575,00097%3.472.00%3.402.35%3.301.04%3.45-0.32%-1.51%
2019-02-123.363.463.343.431.18%0.79%-0.75%25,232,90085,858,000110%3.401.55%3.323.30%3.260.68%3.46-0.86%-1.62%
2019-02-113.373.443.293.391.80%1.16%-2.75%34,250,500114,778,000153%3.354.43%3.222.06%3.24-2.06%3.49-1.61%-1.65%
2019-02-013.063.333.053.339.90%3.77%-6.01%26,180,80084,008,000121%3.215.84%3.15-1.07%3.31-4.61%3.54-2.69%-1.54%
2019-01-313.093.152.943.03-7.34%-0.07%-16.78%23,777,00072,082,00099%3.03-8.12%3.19-7.84%3.47-4.41%3.64-2.93%-1.31%
2019-01-303.273.363.233.27-1.21%-0.91%-12.82%9,318,20030,749,00041%3.30-0.69%3.46-4.42%3.63-1.17%3.75-1.47%-1.02%
2019-01-293.403.413.233.31-4.61%-0.39%-13.05%18,904,70062,822,00078%3.32-6.97%3.62-3.32%3.67-2.26%3.81-1.78%-0.83%
2019-01-283.853.853.473.47-9.87%-2.86%-10.47%34,611,300123,619,000153%3.57-7.84%3.74-3.13%3.76-2.74%3.88-1.85%-0.61%
2019-01-253.903.953.823.85-1.53%-0.67%-2.51%27,566,100106,855,000143%3.880.18%3.860.70%3.86-0.28%3.95-0.75%-0.39%
2019-01-243.783.913.783.912.89%1.06%-1.73%16,621,70064,304,00090%3.871.71%3.84-0.42%3.87-0.54%3.98-0.85%-0.29%
2019-01-233.783.843.773.800.00%-0.11%-5.31%8,489,60032,295,00042%3.80-0.29%3.85-0.90%3.90-1.32%4.01-1.43%-0.14%
2019-01-223.873.893.773.80-2.31%-0.39%-6.66%14,524,40055,407,00060%3.82-2.53%3.89-0.97%3.95-1.10%4.07-1.12%0.09%
2019-01-213.963.963.883.89-1.77%-0.61%-5.51%14,848,40058,116,00056%3.910.21%3.92-1.38%3.99-0.62%4.12-0.53%0.28%
2019-01-183.864.003.733.960.25%1.38%-4.32%29,787,900116,347,000103%3.91-1.24%3.98-1.80%4.02-1.38%4.14-0.39%0.32%
2019-01-174.054.063.893.95-2.47%-0.13%-4.93%22,639,70089,540,00081%3.96-3.63%4.05-1.20%4.07-1.19%4.160.00%0.28%
2019-01-164.164.174.044.05-2.64%-1.32%-2.53%21,850,60089,674,00081%4.10-0.27%4.10-0.27%4.12-1.39%4.160.41%0.20%
2019-01-154.054.164.044.161.96%1.09%0.53%16,641,70068,483,00063%4.120.81%4.11-0.41%4.18-0.71%4.140.44%0.11%
2019-01-144.134.144.054.08-1.69%-0.05%-0.97%15,865,60064,756,00058%4.08-1.33%4.13-1.90%4.21-0.24%4.120.32%-0.04%
2019-01-114.104.174.084.150.00%0.31%1.05%17,307,10071,598,00063%4.14-0.41%4.21-0.68%4.220.43%4.110.29%-0.13%
2019-01-104.194.214.094.15-2.12%-0.10%1.34%25,972,300107,884,00097%4.15-2.74%4.24-0.17%4.200.62%4.100.64%-0.19%
2019-01-094.304.364.214.24-1.40%-0.73%4.20%43,745,300186,841,000167%4.270.38%4.251.51%4.181.78%4.070.84%-0.34%
2019-01-084.134.434.104.303.12%1.06%6.57%42,200,700179,579,000182%4.261.29%4.182.50%4.102.12%4.040.72%-0.42%
2019-01-074.154.304.134.170.00%-0.74%4.09%34,687,200145,711,000166%4.204.69%4.083.27%4.022.01%4.01-0.13%-0.48%