欧浦退(002711)_成本_均价

相关股票: 中国平安招商银行比亚迪美的集团工业富联迈瑞医疗中信证券平安银行立讯精密海天味业格力电器顺丰控股汇川技术中兴通讯万科Ａ保利发展招商证券温氏股份广发证券南方航空分众传媒广汽集团招商蛇口亿纬锂能国信证券德赛西威海大集团 TCL科技三环集团欧派家居天赐材料白云山华润三九鹏鼎控股领益智造深信服中集集团纳思达生益科技视源股份华侨城Ａ丽珠集团中船防务
相关股吧: 601318股吧 600036股吧 002594股吧 000333股吧 601138股吧 300760股吧 600030股吧 000001股吧 002475股吧 603288股吧 000651股吧 002352股吧 300124股吧 000063股吧 000002股吧 600048股吧 600999股吧 300498股吧 000776股吧 600029股吧 002027股吧 601238股吧 001979股吧 300014股吧 002736股吧 002920股吧 002311股吧 000100股吧 300408股吧 603833股吧 002709股吧 600332股吧 000999股吧 002938股吧 002600股吧 300454股吧 000039股吧 002180股吧 600183股吧 002841股吧 000069股吧 000513股吧 600685股吧

日期	开盘	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	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
20200429	0.69	0.77	0.69	0.77	5.48%	5.48%	-43.8%	801101	0.5828	113.79	0.73	-42.52%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200428	0.75	0.76	0.73	0.73	-5.19%	0%	-46.72%	334117	0.2453	47.9	0.73	-42.52%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200427	0.75	0.82	0.75	0.77	-2.53%	0%	-43.8%	504921	0.3896	76.07	0.77	-39.37%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200424	0.81	0.82	0.79	0.79	-4.82%	0%	-42.34%	394916	0.3137	61.25	0.79	-37.8%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200423	0.83	0.85	0.81	0.83	-2.35%	0%	-39.42%	348418	0.2899	56.6	0.83	-34.65%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200422	0.88	0.88	0.85	0.85	-4.49%	-1.16%	-37.96%	286017	0.246	48.03	0.86	-32.28%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200421	0.9	0.92	0.87	0.89	-3.26%	0%	-35.04%	354434	0.3151	61.52	0.89	-29.92%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200420	0.94	0.96	0.9	0.92	-3.16%	-2.13%	-32.85%	258300	0.2416	47.17	0.94	-25.98%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200417	0.93	0.97	0.93	0.95	0%	0%	-30.66%	217633	0.2063	40.28	0.95	-25.2%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200416	0.96	1	0.95	0.95	-5%	-1.04%	-30.66%	325025	0.313	61.11	0.96	-24.41%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200415	1	1.03	1	1	-4.76%	-0.99%	-27.01%	397405	0.3994	77.98	1.01	-20.47%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200414	0.95	1.05	0.95	1.05	5%	3.96%	-23.36%	590818	0.594	115.98	1.01	-20.47%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200413	1	1	1	1	-4.76%	0%	-27.01%	30933	0.0309	6.03	1	-21.26%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200410	1.07	1.08	1.05	1.05	-4.55%	0%	-23.36%	142107	0.1499	29.27	1.05	-17.32%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200409	1.14	1.15	1.09	1.1	-4.35%	-1.79%	-19.71%	349692	0.39	76.15	1.12	-11.81%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200408	1.15	1.16	1.14	1.15	-0.86%	0%	-16.06%	184078	0.2114	41.28	1.15	-9.45%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200407	1.16	1.17	1.14	1.16	-0.85%	0.87%	-15.33%	254930	0.2943	57.46	1.15	-9.45%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200403	1.16	1.19	1.14	1.17	-2.5%	0.86%	-14.6%	395308	0.4567	89.17	1.16	-8.66%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200402	1.16	1.21	1.15	1.2	0.84%	1.69%	-12.41%	187285	0.2202	43	1.18	-7.09%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200401	1.16	1.21	1.13	1.19	1.71%	0.85%	-13.14%	230903	0.2733	53.36	1.18	-7.09%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200331	1.2	1.22	1.16	1.17	-3.31%	-1.68%	-14.6%	229757	0.2731	53.32	1.19	-6.3%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200324	1.32	1.34	1.28	1.31	0.77%	0%	-4.38%	197853	0.2595	50.67	1.31	3.15%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200323	1.32	1.35	1.29	1.3	-3.7%	-1.52%	-5.11%	262465	0.3464	67.64	1.32	3.94%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200320	1.35	1.37	1.33	1.35	-0.74%	0.75%	-1.46%	247269	0.3325	64.92	1.34	5.51%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200319	1.32	1.38	1.28	1.36	2.26%	3.03%	-0.73%	464407	0.6149	120.06	1.32	3.94%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200318	1.39	1.42	1.33	1.33	-5%	-2.92%	-2.92%	441235	0.6028	117.7	1.37	7.87%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200317	1.39	1.42	1.34	1.4	0.72%	1.45%	2.19%	372853	0.5136	100.28	1.38	8.66%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200316	1.44	1.46	1.39	1.39	-4.79%	-2.11%	1.46%	538421	0.7653	149.43	1.42	11.81%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200313	1.36	1.49	1.36	1.46	2.82%	2.1%	6.57%	885830	1.271	248.17	1.43	12.6%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200312	1.31	1.42	1.3	1.42	5.19%	2.9%	3.65%	614292	0.8464	165.26	1.38	8.66%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200311	1.4	1.43	1.34	1.35	-2.88%	-2.17%	-1.46%	407656	0.5639	110.1	1.38	8.66%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200310	1.28	1.39	1.27	1.39	5.3%	4.51%	1.46%	496430	0.6623	129.32	1.33	4.72%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200309	1.35	1.37	1.32	1.32	-5.04%	-0.75%	-3.65%	486790	0.6489	126.7	1.33	4.72%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200306	1.41	1.43	1.38	1.39	-3.47%	-0.71%	1.46%	564343	0.7898	154.21	1.4	10.24%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200305	1.43	1.46	1.38	1.44	3.6%	0.7%	5.11%	677711	0.9717	189.73	1.43	12.6%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200304	1.3	1.39	1.29	1.39	5.3%	2.96%	1.46%	420263	0.5666	110.63	1.35	6.3%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200303	1.36	1.37	1.31	1.32	1.54%	-1.49%	-3.65%	445726	0.5951	116.2	1.34	5.51%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200302	1.26	1.3	1.26	1.3	4.84%	0.78%	-5.11%	114252	0.1479	28.88	1.29	1.57%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200228	1.25	1.28	1.24	1.24	-5.34%	-0.8%	-9.49%	399835	0.5009	97.8	1.25	-1.57%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200227	1.35	1.37	1.3	1.31	-3.68%	-1.5%	-4.38%	437121	0.5797	113.19	1.33	4.72%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200226	1.38	1.41	1.36	1.36	-2.86%	-1.45%	-0.73%	373688	0.517	100.95	1.38	8.66%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200225	1.36	1.44	1.35	1.4	0.72%	0.72%	2.19%	412548	0.5742	112.12	1.39	9.45%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200224	1.37	1.41	1.33	1.39	1.46%	2.21%	1.46%	302757	0.4125	80.54	1.36	7.09%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200221	1.38	1.39	1.36	1.37	-1.44%	0%	0%	276858	0.3805	74.29	1.37	7.87%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200220	1.37	1.41	1.34	1.39	0%	1.46%	1.46%	416694	0.5727	111.82	1.37	7.87%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200219	1.44	1.47	1.38	1.39	-4.14%	-2.11%	1.46%	465153	0.6613	129.12	1.42	11.81%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200218	1.42	1.49	1.38	1.45	0.69%	1.4%	5.84%	456710	0.6536	127.62	1.43	12.6%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200217	1.4	1.48	1.38	1.44	0.7%	1.41%	5.11%	522181	0.7431	145.09	1.42	11.81%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200214	1.5	1.54	1.42	1.43	-4.03%	-2.72%	4.38%	682959	1.0059	196.41	1.47	15.75%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200213	1.43	1.49	1.38	1.49	4.93%	2.76%	8.76%	870443	1.2596	245.94	1.45	14.17%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200212	1.29	1.42	1.29	1.42	5.19%	2.9%	3.65%	629761	0.8702	169.91	1.38	8.66%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200211	1.4	1.46	1.34	1.35	-2.88%	-2.88%	-1.46%	588374	0.8206	160.23	1.39	9.45%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200210	1.33	1.39	1.3	1.39	5.3%	1.46%	1.46%	576432	0.7889	154.04	1.37	7.87%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200207	1.22	1.32	1.21	1.32	4.76%	4.76%	-3.65%	447367	0.5638	110.08	1.26	-0.79%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200206	1.28	1.29	1.24	1.26	-3.08%	0%	-8.03%	432292	0.5448	106.38	1.26	-0.79%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200205	1.28	1.36	1.27	1.3	-0.76%	-0.76%	-5.11%	600285	0.7861	153.49	1.31	3.15%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200204	1.3	1.31	1.24	1.31	4.8%	0.77%	-4.38%	524034	0.6792	132.62	1.3	2.36%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200203	1.2	1.25	1.13	1.25	5.04%	3.31%	-8.76%	573896	0.6942	135.55	1.21	-4.72%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200123	1.19	1.19	1.19	1.19	5.31%	0%	-13.14%	79535	0.0946	18.47	1.19	-6.3%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200122	1.17	1.19	1.12	1.13	-4.24%	-0.88%	-17.52%	191156	0.2186	42.68	1.14	-10.24%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200121	1.14	1.22	1.14	1.18	1.72%	-0.84%	-13.87%	237603	0.2818	55.02	1.19	-6.3%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200120	1.16	1.19	1.16	1.16	-4.92%	0%	-15.33%	219460	0.255	49.79	1.16	-8.66%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200117	1.28	1.28	1.22	1.22	-4.69%	-2.4%	-10.95%	229300	0.2857	55.78	1.25	-1.57%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200116	1.33	1.33	1.27	1.28	-4.48%	-0.78%	-6.57%	320402	0.4124	80.52	1.29	1.57%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200115	1.31	1.37	1.3	1.34	0.75%	0%	-2.19%	219544	0.2941	57.42	1.34	5.51%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200114	1.35	1.37	1.32	1.33	-2.21%	-0.75%	-2.92%	253617	0.3403	66.45	1.34	5.51%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200113	1.37	1.38	1.34	1.36	-2.16%	0.74%	-0.73%	256429	0.3472	67.79	1.35	6.3%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200110	1.43	1.44	1.35	1.39	-1.42%	0%	1.46%	405892	0.5627	109.87	1.39	9.45%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200109	1.33	1.41	1.33	1.41	5.22%	1.44%	2.92%	466309	0.6465	126.23	1.39	9.45%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200108	1.35	1.41	1.32	1.34	-3.6%	-1.47%	-2.19%	492599	0.6676	130.35	1.36	7.09%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200107	1.41	1.45	1.37	1.39	-0.71%	-0.71%	1.46%	483296	0.6762	132.03	1.4	10.24%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200106	1.36	1.4	1.31	1.4	5.26%	1.45%	2.19%	643952	0.8867	173.13	1.38	8.66%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200103	1.27	1.33	1.25	1.33	4.72%	2.31%	-2.92%	464053	0.6042	117.97	1.3	2.36%	1.32	0%	1.38	0%	1.37	0%	0.93%
20200102	1.24	1.28	1.22	1.27	0.79%	1.6%	-7.3%	396018	0.4964	96.92	1.25	-1.57%	1.32	0%	1.38	0%	1.37	0%	0.93%