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:
怡 亚 通( 002183.SZ 深证)
板块 :运输物流   
所属成分指数: 中证500
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
2021-12-036.146.216.106.160.98%0.21%-0.61%36,043,000221,554,00076%6.15-1.24%6.20-0.32%6.21-0.31%6.200.19%0.48%
2021-12-026.216.376.096.10-1.61%-1.99%-1.39%52,591,600327,318,000108%6.220.36%6.22-0.02%6.230.31%6.190.44%0.50%
2021-12-016.226.256.186.20-0.16%-0.03%0.67%34,956,300216,800,00066%6.20-0.23%6.22-0.24%6.21-0.19%6.160.33%0.55%
2021-11-306.316.326.156.21-0.96%-0.10%1.16%36,416,200226,358,00071%6.22-0.19%6.230.44%6.220.10%6.140.46%0.49%
2021-11-296.206.356.116.27-0.16%0.67%2.60%46,244,900287,991,00092%6.23-0.24%6.20-0.18%6.210.32%6.110.48%0.41%
2021-11-266.116.326.116.283.12%0.59%3.26%53,197,600332,135,000111%6.241.76%6.220.27%6.190.63%6.080.55%0.34%
2021-11-256.216.276.086.09-2.09%-0.73%0.68%45,477,200279,013,00099%6.14-1.90%6.200.10%6.150.44%6.050.35%0.31%
2021-11-246.306.396.196.22-1.11%-0.54%3.19%54,846,000342,995,000127%6.250.94%6.191.11%6.130.89%6.030.80%0.31%
2021-11-236.116.296.076.292.44%1.52%5.18%66,130,500409,729,000162%6.201.51%6.120.99%6.071.22%5.980.76%0.22%
2021-11-226.126.176.036.140.33%0.59%3.45%42,143,800257,243,000112%6.100.89%6.060.80%6.000.74%5.940.46%0.12%
2021-11-196.036.145.936.122.17%1.16%3.59%53,464,300323,475,000147%6.05-0.07%6.021.11%5.960.69%5.910.41%0.05%
2021-11-185.786.255.755.993.63%-1.06%1.80%93,842,500568,118,000271%6.055.27%5.953.05%5.911.93%5.880.87%-0.01%
2021-11-175.705.795.675.780.52%0.50%-0.91%20,669,000118,874,00068%5.75-0.33%5.77-0.47%5.80-0.07%5.83-0.24%-0.13%
2021-11-165.855.855.725.75-1.54%-0.35%-1.66%31,516,900181,854,00096%5.77-0.43%5.80-0.46%5.81-0.38%5.85-0.29%-0.15%
2021-11-155.845.865.735.84-0.17%0.78%-0.41%26,726,600154,881,00071%5.80-0.79%5.830.10%5.83-0.12%5.86-0.31%-0.17%
2021-11-125.885.905.795.850.52%0.15%-0.54%29,279,100171,016,00071%5.84-0.09%5.82-0.19%5.84-0.17%5.880.24%-0.19%
2021-11-115.815.925.795.82-0.17%-0.44%-0.82%26,543,000155,166,00062%5.851.07%5.830.07%5.85-0.22%5.870.34%-0.30%
2021-11-105.905.905.715.83-1.19%0.80%-0.31%31,138,500180,115,00069%5.78-1.50%5.83-0.60%5.86-0.37%5.85-0.07%-0.47%
2021-11-095.885.945.795.901.20%0.48%0.82%30,662,000180,041,00065%5.870.69%5.86-0.20%5.88-0.12%5.85-0.24%-0.58%
2021-11-085.905.915.765.83-0.34%-0.03%-0.61%28,299,900165,047,00058%5.83-0.85%5.88-0.31%5.89-0.36%5.87-0.20%-0.69%
2021-11-055.975.985.835.85-1.85%-0.54%-0.48%36,570,100215,091,00076%5.88-0.37%5.89-0.07%5.910.46%5.88-0.22%-0.78%
2021-11-045.915.975.835.960.17%0.95%1.17%36,870,800217,671,00077%5.900.12%5.90-0.29%5.880.67%5.89-0.27%-0.90%
2021-11-035.865.985.775.952.23%0.90%0.73%43,995,400259,448,00094%5.900.02%5.920.72%5.840.12%5.91-0.44%-0.98%
2021-11-026.086.105.755.82-4.12%-1.29%-1.90%77,850,100459,013,000167%5.90-0.87%5.871.26%5.84-0.22%5.93-0.54%-1.08%
2021-11-015.786.085.766.075.75%2.05%1.76%66,169,600393,555,000160%5.954.11%5.800.82%5.850.10%5.97-0.45%-1.15%
2021-10-295.685.805.615.742.14%0.47%-4.21%42,442,300242,483,000108%5.710.56%5.75-1.54%5.84-1.03%5.99-0.94%-1.28%
2021-10-285.805.845.575.62-2.77%-1.07%-7.09%51,096,200290,257,000134%5.68-2.91%5.84-1.86%5.90-1.73%6.05-1.31%-1.34%
2021-10-276.056.075.745.78-3.99%-1.21%-5.69%55,740,900326,122,000161%5.85-2.84%5.95-1.52%6.01-1.59%6.13-1.15%-1.37%
2021-10-266.116.155.946.02-1.15%-0.03%-2.90%43,710,900263,246,000140%6.02-0.76%6.05-0.93%6.10-0.96%6.20-1.34%-1.38%
2021-10-256.036.146.016.090.00%0.36%-3.09%23,901,100145,032,00074%6.070.10%6.10-0.75%6.16-0.60%6.28-1.16%-1.42%