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:
奥 特 迅( 002227.SZ 深证)
板块 :电力设备   
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
2020-07-0814.7315.3514.7015.293.10%0.00%0.00%7,287,500109,456,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0714.6615.0314.4714.831.92%0.04%4.41%7,399,900109,695,000192%14.823.09%14.491.97%14.351.59%14.201.02%0.43%
2020-07-0614.1614.5914.0914.553.41%1.18%3.49%6,374,50091,667,000169%14.382.68%14.211.43%14.130.88%14.060.61%0.39%
2020-07-0314.1114.1413.9114.07-0.28%0.46%0.68%3,528,10049,410,00096%14.01-0.91%14.010.00%14.010.13%13.980.28%0.34%
2020-07-0213.9814.3313.9614.111.73%-0.17%1.25%4,189,00059,209,000115%14.132.03%14.010.47%13.990.53%13.940.48%0.30%
2020-07-0114.0114.0713.7713.87-1.14%0.12%0.01%2,984,20041,340,00084%13.85-1.07%13.95-0.12%13.92-0.38%13.870.29%0.21%
2020-06-3013.9814.1313.9114.030.07%0.19%1.45%2,775,70038,868,00082%14.000.11%13.960.39%13.97-0.11%13.830.48%0.16%
2020-06-2913.7814.1813.6514.021.74%0.24%1.87%3,142,20043,950,00092%13.990.77%13.91-0.32%13.980.25%13.760.28%0.09%
2020-06-2413.9014.0613.7613.780.15%-0.72%0.41%2,162,20030,012,00060%13.880.20%13.95-0.34%13.950.37%13.720.33%0.07%
2020-06-2314.0914.1713.7213.76-2.27%-0.66%0.59%3,107,60043,048,00084%13.85-1.49%14.000.16%13.900.44%13.680.14%-0.03%
2020-06-2214.1014.3713.8614.08-0.71%0.13%3.07%4,384,70061,658,000124%14.060.20%13.980.88%13.840.91%13.660.40%-0.07%
2020-06-1913.8314.5013.6614.182.68%1.04%4.23%5,751,70080,722,000174%14.031.48%13.861.58%13.711.53%13.610.60%-0.15%
2020-06-1813.6614.0013.6613.811.40%-0.14%2.11%4,578,90063,324,000150%13.831.53%13.641.62%13.510.42%13.520.06%-0.29%
2020-06-1713.3813.9513.2913.621.79%-0.01%0.77%3,802,90051,802,000129%13.622.33%13.421.32%13.450.56%13.52-0.05%-0.34%
2020-06-1613.2213.4213.1913.381.83%0.51%-1.06%2,406,30032,032,00085%13.310.93%13.25-1.25%13.37-0.32%13.52-0.39%-0.35%
2020-06-1513.2013.3813.0813.14-0.83%-0.38%-3.21%2,064,40027,229,00071%13.19-0.38%13.42-0.04%13.42-0.44%13.58-0.29%-0.34%
2020-06-1213.1813.3913.1013.25-2.07%0.08%-2.68%3,056,10040,464,000101%13.24-2.77%13.42-0.70%13.48-0.50%13.62-0.18%-0.37%
2020-06-1113.2213.8413.2213.532.58%-0.64%-0.81%4,972,80067,715,000176%13.622.59%13.520.30%13.54-0.40%13.640.06%-0.45%
2020-06-1013.5213.5713.1513.19-2.30%-0.63%-3.24%2,901,60038,514,000102%13.27-2.46%13.48-0.91%13.60-0.84%13.63-0.63%-0.63%
2020-06-0913.7413.7413.4613.50-0.74%-0.79%-1.60%2,192,20029,830,00079%13.61-0.02%13.60-0.82%13.71-0.37%13.72-0.32%-0.61%
2020-06-0813.6113.7513.4613.600.44%-0.07%-1.18%2,245,10030,556,00079%13.610.32%13.71-0.44%13.76-0.05%13.76-0.35%-0.60%
除权分界线,2020年06月08日,10股派0.200元(以下数据已经复权)
2020-06-0513.8613.8613.4213.54-1.81%-0.19%-1.96%2,855,30038,792,00097%13.57-2.28%13.77-0.72%13.770.12%13.81-0.76%-0.60%
2020-06-0413.7414.1013.7013.790.29%-0.67%-0.91%3,067,80042,651,000100%13.880.46%13.870.62%13.760.68%13.92-0.46%-0.56%
2020-06-0313.8413.9513.7413.75-0.65%-0.50%-1.65%1,906,10026,378,00057%13.82-0.15%13.790.80%13.66-0.45%13.98-0.22%-0.56%
2020-06-0213.9314.0013.6913.840.22%0.00%-1.23%2,903,10040,238,00084%13.841.27%13.680.83%13.72-0.29%14.01-0.24%-0.55%
2020-06-0113.3513.9113.3513.813.60%1.05%-1.67%3,065,50041,956,00087%13.672.18%13.57-0.93%13.76-0.61%14.05-0.62%-0.51%
2020-05-2913.4213.5113.2013.33-0.67%-0.34%-5.68%1,976,80026,481,00052%13.38-1.20%13.69-1.20%13.85-1.35%14.13-0.99%-0.43%
2020-05-2813.9513.9813.2213.42-3.80%-0.87%-5.98%4,405,10059,725,000107%13.54-3.88%13.86-1.71%14.04-1.32%14.27-1.73%-0.27%
2020-05-2714.2814.3513.8813.95-1.62%-0.96%-3.95%2,858,20040,315,00065%14.090.11%14.10-0.87%14.22-0.15%14.52-0.43%-0.04%
2020-05-2613.9314.2613.8714.180.00%0.78%-2.79%2,703,40038,090,00059%14.07-0.11%14.22-0.37%14.25-0.14%14.59-0.20%-0.07%