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
2020-11-305.205.215.145.14-1.15%-0.54%-1.06%2,341,50012,102,00094%5.170.17%5.16-0.16%5.18-0.50%5.20-0.21%-0.25%
2020-11-275.165.215.115.200.97%0.79%-0.12%2,492,10012,857,00092%5.160.39%5.16-0.41%5.20-0.13%5.21-0.10%-0.24%
2020-11-265.155.165.135.15-0.19%0.21%-1.17%2,457,40012,628,00092%5.14-1.00%5.18-0.99%5.21-0.17%5.21-0.23%-0.26%
2020-11-255.255.275.145.16-1.34%-0.60%-1.21%2,531,00013,139,00096%5.19-1.16%5.24-0.08%5.22-0.06%5.22-0.19%-0.27%
2020-11-245.245.315.235.23-0.76%-0.42%-0.06%1,382,9007,263,00052%5.25-0.21%5.240.38%5.220.17%5.23-0.21%-0.27%
2020-11-235.195.315.165.271.35%0.13%0.50%3,434,60018,077,000121%5.261.45%5.220.52%5.210.02%5.24-0.38%-0.26%
2020-11-205.155.225.155.200.78%0.23%-1.22%1,802,0009,348,00060%5.190.06%5.19-0.02%5.21-0.08%5.26-0.21%-0.22%
2020-11-195.235.255.125.16-1.34%-0.48%-2.18%2,654,50013,763,00090%5.19-0.37%5.19-0.50%5.21-0.29%5.28-0.38%-0.20%
2020-11-185.215.275.155.230.19%0.50%-1.23%2,615,40013,610,00091%5.200.21%5.22-0.10%5.23-0.27%5.30-0.32%-0.17%
2020-11-175.175.245.145.220.19%0.52%-1.73%2,813,80014,611,00099%5.19-1.01%5.23-0.42%5.24-0.57%5.31-0.23%-0.17%
2020-11-165.255.345.175.210.19%-0.69%-2.14%4,648,70024,386,000170%5.250.46%5.25-0.27%5.27-0.83%5.32-0.21%-0.19%
2020-11-135.225.275.205.20-0.57%-0.42%-2.53%1,737,2009,071,00069%5.22-0.87%5.26-0.70%5.32-0.38%5.34-0.22%-0.23%
2020-11-125.295.325.225.23-0.57%-0.72%-2.19%2,510,40013,224,00096%5.27-0.17%5.30-0.88%5.34-0.50%5.35-0.35%-0.26%
2020-11-115.335.355.255.26-1.31%-0.32%-1.98%3,078,10016,244,000115%5.28-1.24%5.35-0.61%5.36-0.52%5.37-0.22%-0.30%
2020-11-105.415.415.305.33-1.48%-0.24%-0.89%3,144,50016,800,000125%5.34-1.02%5.38-0.56%5.390.04%5.38-0.09%-0.33%
2020-11-095.395.445.365.410.19%0.22%0.50%4,143,40022,365,000174%5.40-0.04%5.41-0.15%5.390.54%5.380.06%-0.44%
2020-11-065.445.465.365.40-0.74%0.00%0.37%1,366,2007,377,00063%5.40-0.64%5.420.61%5.360.04%5.38-0.04%-0.44%
2020-11-055.445.475.405.440.18%0.09%1.08%1,984,40010,786,00088%5.440.48%5.381.01%5.36-0.17%5.38-0.07%-0.42%
2020-11-045.425.445.355.431.31%0.39%0.82%2,112,90011,428,00089%5.411.88%5.330.09%5.370.08%5.39-0.33%-0.40%
2020-11-035.245.415.245.362.29%0.96%-0.81%2,101,70011,157,00081%5.310.70%5.32-0.89%5.36-0.22%5.40-0.37%-0.36%
2020-11-025.305.345.235.24-1.13%-0.61%-3.39%2,170,00011,440,00083%5.27-1.88%5.37-0.59%5.38-0.37%5.42-0.62%-0.27%
2020-10-305.455.485.295.30-2.57%-1.36%-2.89%2,907,60015,623,000108%5.37-1.23%5.40-0.09%5.40-0.17%5.46-0.51%-0.18%
2020-10-295.405.515.335.440.55%0.00%-0.84%3,159,90017,191,000120%5.440.93%5.410.48%5.41-0.02%5.49-0.81%-0.09%
2020-10-285.365.495.335.41-0.37%0.37%-2.19%1,860,90010,030,00063%5.390.20%5.38-0.17%5.41-0.63%5.53-0.47%0.04%
2020-10-275.365.465.325.430.74%0.95%-2.29%2,024,80010,891,00063%5.38-0.06%5.39-0.46%5.44-0.51%5.56-1.17%0.11%
2020-10-265.385.435.315.390.00%0.15%-4.14%1,975,60010,632,00043%5.38-0.55%5.42-0.90%5.47-0.73%5.620.05%0.35%
2020-10-235.485.495.375.39-0.74%-0.41%-4.09%2,311,20012,509,00047%5.41-0.59%5.47-0.65%5.51-0.72%5.620.09%0.35%
2020-10-225.535.535.415.43-1.81%-0.26%-3.29%3,115,90016,963,00060%5.44-1.31%5.50-0.95%5.55-1.12%5.620.13%0.34%
2020-10-215.605.605.475.53-0.90%0.25%-1.39%3,809,90021,016,00071%5.52-0.88%5.56-0.87%5.61-0.60%5.610.14%0.32%
2020-10-205.525.625.495.580.00%0.27%-0.36%1,952,60010,866,00035%5.57-0.50%5.60-0.80%5.65-0.79%5.600.52%0.33%