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
2019-04-194.785.264.715.2610.04%4.20%6.93%84,562,000426,838,000157%5.054.32%4.980.51%4.990.81%4.920.35%0.51%
2019-04-184.914.984.764.78-3.24%-1.22%-2.49%39,044,200188,934,00072%4.84-2.50%4.95-0.88%4.950.16%4.90-0.83%0.57%
2019-04-175.045.054.894.94-2.76%-0.46%-0.06%54,970,600272,844,00086%4.96-0.74%5.000.54%4.940.35%4.940.30%1.11%
2019-04-164.995.134.875.080.40%1.60%3.08%74,097,700370,492,000120%5.00-0.18%4.971.28%4.930.88%4.931.05%1.13%
2019-04-154.815.174.755.065.86%1.02%3.75%94,700,500474,345,000164%5.016.26%4.912.38%4.881.73%4.881.50%0.98%
2019-04-124.664.834.614.782.58%1.40%-0.52%24,402,400115,029,00045%4.71-0.59%4.79-0.58%4.80-0.97%4.810.38%0.73%
2019-04-114.874.904.634.66-3.92%-1.73%-2.65%31,683,900150,232,00060%4.74-2.61%4.82-0.12%4.85-2.00%4.790.53%0.62%
2019-04-104.825.004.744.85-2.02%-0.39%1.85%43,917,000213,815,00087%4.870.93%4.83-0.72%4.950.33%4.760.74%0.37%
2019-04-094.775.024.594.954.43%2.61%4.72%51,427,000248,076,000106%4.820.73%4.86-2.45%4.931.13%4.730.62%0.03%
2019-04-084.904.974.644.74-4.44%-1.02%0.89%51,666,700247,434,000111%4.79-3.12%4.980.04%4.871.35%4.700.45%-0.10%
2019-04-044.945.054.854.96-2.94%0.34%6.05%67,354,900332,908,000157%4.94-2.51%4.982.20%4.811.58%4.680.93%-0.35%
2019-04-035.015.304.855.115.36%0.79%10.27%142,661,100723,243,000364%5.077.26%4.8710.57%4.739.03%4.634.58%-0.42%
2019-04-024.514.854.514.859.98%2.60%9.46%40,421,900191,060,000135%4.738.99%4.414.41%4.342.87%4.430.57%-0.78%
2019-04-014.194.424.174.414.26%1.68%0.09%41,295,700179,082,000130%4.345.68%4.222.03%4.22-0.10%4.41-0.50%-0.73%
2019-03-294.094.243.964.232.92%3.07%-4.47%32,977,500135,352,00098%4.10-1.63%4.14-1.66%4.23-2.63%4.43-1.03%-0.58%
2019-03-284.214.264.114.11-2.84%-1.49%-8.14%18,752,40078,239,00056%4.170.43%4.21-1.94%4.34-2.56%4.47-0.73%-0.39%
2019-03-274.244.264.064.230.71%1.83%-6.15%22,563,20093,730,00063%4.15-2.92%4.29-3.03%4.45-1.42%4.51-1.92%-0.20%
2019-03-264.384.434.184.20-3.45%-1.85%-8.60%25,364,800108,544,00063%4.28-2.93%4.42-3.00%4.52-0.92%4.60-2.65%0.15%
2019-03-254.404.494.334.35-4.19%-1.32%-7.84%28,317,200124,817,00059%4.41-3.14%4.56-0.85%4.56-0.24%4.72-0.72%0.62%
2019-03-224.674.714.454.54-2.78%-0.24%-4.50%32,536,400148,089,00063%4.55-2.55%4.600.00%4.570.00%4.75-2.00%0.85%
2019-03-214.624.754.574.671.30%0.00%-3.73%42,870,600200,193,00068%4.672.46%4.601.41%4.570.40%4.850.19%1.53%
2019-03-204.544.634.474.611.32%1.14%-4.79%33,989,000154,931,00051%4.560.13%4.540.09%4.55-2.21%4.840.96%1.69%
2019-03-194.554.634.504.55-0.22%-0.04%-5.13%33,338,500151,761,00046%4.551.11%4.53-0.42%4.66-3.44%4.801.14%1.73%
2019-03-184.564.654.414.560.22%1.29%-3.84%39,082,100175,948,00051%4.50-1.06%4.55-3.62%4.82-0.82%4.740.94%1.70%
2019-03-154.644.684.414.550.66%0.00%-3.15%30,287,400137,806,00040%4.55-1.00%4.72-4.08%4.86-2.19%4.700.90%1.65%
2019-03-144.704.854.374.52-4.84%-1.65%-2.92%41,725,600191,791,00055%4.60-5.82%4.92-0.47%4.970.26%4.661.17%1.58%
2019-03-135.045.054.634.75-7.59%-2.66%3.22%66,641,500325,178,00092%4.88-4.22%4.95-1.83%4.962.02%4.601.55%1.52%
2019-03-124.935.304.845.143.01%0.88%13.42%95,288,900485,544,000140%5.105.68%5.042.21%4.863.52%4.532.10%1.50%
2019-03-114.675.044.564.994.83%3.51%12.41%78,566,600378,794,000115%4.82-5.86%4.932.84%4.692.58%4.441.58%1.60%
2019-03-085.005.414.764.760.00%-7.05%8.92%141,390,300724,015,000228%5.1210.18%4.799.43%4.587.93%4.374.82%1.73%