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:
欧浦退( 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
2021-07-140.300.330.290.326.67%3.23%19.40%41,656,90012,909,000142%0.312.99%0.295.04%0.284.06%0.271.52%-0.14%
2021-07-130.300.310.290.303.45%-0.33%13.64%40,848,50012,314,000135%0.309.46%0.284.91%0.273.44%0.261.15%-0.29%
2021-07-120.260.290.260.2911.54%5.45%11.11%72,337,50019,918,000225%0.289.56%0.276.00%0.265.65%0.261.16%-0.37%
2021-07-090.250.260.240.264.00%3.59%0.78%26,000,6006,519,00085%0.250.00%0.250.40%0.250.81%0.26-0.77%-0.48%
2021-07-080.250.260.240.250.00%-0.40%-3.85%24,240,9006,075,00079%0.250.80%0.251.63%0.25-0.41%0.26-1.14%-0.44%
2021-07-070.250.260.240.250.00%0.40%-4.94%21,885,3005,449,00069%0.250.81%0.250.41%0.25-3.14%0.26-1.13%-0.29%
2021-07-060.250.250.240.250.00%1.21%-6.02%11,471,2002,839,00034%0.252.49%0.24-1.22%0.26-2.30%0.27-2.56%-0.10%
2021-07-050.240.250.230.254.17%3.73%-8.42%24,364,1005,863,00059%0.24-1.63%0.25-4.63%0.26-1.51%0.27-1.09%0.50%
2021-07-020.260.260.240.24-11.11%-2.04%-13.04%61,137,00014,986,000144%0.25-6.84%0.26-6.16%0.27-3.29%0.28-1.08%0.72%
2021-07-010.270.270.260.270.00%2.66%-3.23%14,153,6003,722,00035%0.26-4.36%0.280.36%0.27-0.73%0.282.57%0.99%
2021-06-300.280.290.260.27-6.90%-1.82%-0.74%47,314,60013,016,00099%0.28-2.14%0.28-0.36%0.28-0.72%0.270.00%-1.91%
2021-06-290.270.290.260.297.41%3.20%6.62%35,600,20010,005,00084%0.284.46%0.280.73%0.28-2.46%0.270.37%-7.08%
2021-06-280.270.280.260.270.00%0.37%-0.37%27,749,8007,460,00068%0.27-2.18%0.27-2.14%0.29-0.70%0.270.00%-7.27%
2021-06-250.280.280.270.27-3.57%-1.82%-0.37%23,791,1006,544,00064%0.28-1.43%0.28-3.78%0.291.41%0.27-0.37%-7.47%
2021-06-240.280.290.270.28-3.45%0.36%2.94%29,394,2008,203,00085%0.28-2.11%0.290.35%0.284.82%0.270.37%-7.62%
2021-06-230.290.290.280.290.00%1.75%7.01%30,301,3008,644,00099%0.29-4.36%0.292.47%0.270.37%0.270.74%-7.82%
2021-06-220.290.320.280.29-3.33%-2.68%7.81%69,875,20020,816,000264%0.306.43%0.289.27%0.273.86%0.273.46%-8.02%
2021-06-210.270.300.260.3011.11%7.14%15.38%36,673,10010,251,000177%0.285.26%0.261.57%0.261.57%0.261.17%-8.55%
2021-06-180.260.280.260.270.00%1.50%5.06%55,845,40014,850,000312%0.276.40%0.261.59%0.261.19%0.261.58%-8.80%
2021-06-170.240.290.240.270.00%8.00%6.72%125,561,30031,409,000959%0.25-7.75%0.25-14.92%0.25-24.55%0.25-26.45%-9.08%
2021-06-160.270.270.270.27-10.00%-0.37%-21.51%517,400140,000103%0.27-9.67%0.30-13.74%0.33-3.47%0.34-51.69%-6.59%
2021-06-150.300.300.300.30-9.09%0.00%-57.87%1,211,800364,0006%0.30-10.71%0.34-7.32%0.35-6.99%0.71-1.52%-1.92%
2021-06-110.330.330.330.33-10.81%-1.79%-54.36%154,70052,000- --0.34-9.19%0.37-1.34%0.37-1.06%0.72-2.03%-2.16%
2021-06-100.370.370.370.37-9.76%0.00%-49.86%1,823,400675,0005%0.37-10.84%0.37-14.42%0.38-25.10%0.74-1.86%-2.18%
2021-06-090.410.410.410.41-8.89%-1.20%-45.48%67,40028,000- --0.42-8.79%0.44-9.34%0.50-12.85%0.75-1.57%-2.24%
2021-06-080.450.450.450.45-10.00%-1.10%-41.10%59,40027,000- --0.46-11.99%0.48-21.63%0.58-20.77%0.76-1.29%-2.43%
2021-06-070.500.500.500.50-10.71%-3.29%-35.40%5,8003,000- --0.52-15.11%0.62-5.39%0.73-0.27%0.77-1.78%-2.52%
2021-06-040.560.560.560.56-9.68%-8.05%-28.93%11,5007,000- --0.61-2.72%0.65-10.59%0.73-1.75%0.79-1.38%-2.63%
2021-06-030.620.620.620.62-10.14%-0.96%-22.40%59,10037,000- --0.63-11.83%0.73-0.27%0.74-1.33%0.80-1.24%-2.74%
2021-06-020.690.690.690.690.00%-2.82%-14.71%31,00022,000- --0.71-2.34%0.73-1.75%0.75-1.57%0.81-1.58%-2.76%