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
2019-09-1211.7211.8511.5711.820.60%0.52%2.44%1,708,10020,086,00093%11.760.30%11.740.19%11.700.32%11.540.31%0.01%
2019-09-1111.7511.8011.6211.750.00%0.22%2.16%1,334,80015,649,00071%11.72-0.11%11.720.37%11.660.39%11.50-0.07%0.01%
2019-09-1011.9611.9611.6211.75-0.51%0.11%2.09%1,444,80016,958,00073%11.740.27%11.680.36%11.620.44%11.51-0.09%0.07%
2019-09-0911.7611.8311.5511.811.81%0.89%2.52%2,236,20026,178,000103%11.710.99%11.640.69%11.570.71%11.520.33%0.12%
2019-09-0611.5711.7511.4411.600.35%0.08%1.03%1,766,20020,472,00076%11.59-0.09%11.560.37%11.490.75%11.48-0.70%0.11%
2019-09-0511.4511.7211.4511.560.87%-0.35%-0.03%2,436,80028,269,00090%11.601.41%11.510.96%11.400.45%11.56-0.16%0.35%
2019-09-0411.4611.5911.3511.46-0.95%0.17%-1.04%1,512,70017,306,00050%11.44-0.22%11.400.80%11.35-0.55%11.580.28%0.52%
2019-09-0311.4811.6111.0011.571.76%0.92%0.18%2,323,60026,639,00076%11.471.54%11.310.28%11.41-0.57%11.550.17%0.54%
2019-09-0211.0111.4011.0111.373.27%0.70%-1.39%1,783,20020,134,00056%11.291.14%11.28-1.28%11.48-0.01%11.53-0.03%0.66%
2019-08-3011.4611.4611.0111.01-3.17%-1.38%-4.53%2,086,50023,294,00059%11.16-2.03%11.43-1.53%11.48-1.56%11.530.10%1.03%
2019-08-2911.5111.7011.2911.37-2.15%-0.22%-1.32%2,058,00023,450,00061%11.40-2.53%11.610.31%11.66-0.30%11.520.29%1.02%
2019-08-2811.6111.9011.4711.62-0.43%-0.61%1.14%2,353,70027,518,00074%11.690.12%11.57-1.10%11.700.64%11.490.49%0.92%
2019-08-2711.5511.9211.4611.670.69%-0.06%2.07%3,333,50038,925,000109%11.682.54%11.70-0.03%11.620.53%11.430.40%0.82%
2019-08-2611.4711.6611.2511.59-1.19%1.77%1.78%3,550,70040,436,000126%11.39-4.43%11.700.25%11.56-0.05%11.390.26%0.72%
2019-08-2312.3012.3711.6111.73-2.49%-1.56%3.28%5,435,30064,768,000224%11.921.93%11.672.10%11.571.63%11.361.67%0.64%
2019-08-2210.9412.0310.9412.039.96%2.90%7.68%4,878,40057,032,000245%11.695.33%11.430.99%11.381.92%11.171.63%0.39%
2019-08-2111.2511.2610.9010.94-3.70%-1.43%-0.48%2,455,00027,249,000151%11.10-1.66%11.320.28%11.170.53%10.990.40%0.14%
2019-08-2011.3011.4811.1011.36-0.96%0.66%3.75%2,944,30033,228,000210%11.29-1.50%11.291.32%11.110.90%10.951.39%0.02%
2019-08-1911.3511.8011.2211.471.68%0.10%6.21%4,747,60054,397,000400%11.467.30%11.145.93%11.015.01%10.803.64%-0.25%
2019-08-1610.4911.2810.3511.287.63%5.63%8.25%1,293,30013,811,000157%10.683.11%10.520.99%10.480.66%10.420.04%-0.67%
2019-08-1510.3010.5810.1510.480.00%1.19%0.61%1,148,60011,896,000146%10.36-1.35%10.42-0.26%10.42-0.02%10.42-0.72%-0.73%
2019-08-1410.3210.6910.3210.481.85%-0.18%-0.11%1,263,10013,261,000168%10.501.65%10.440.43%10.420.67%10.49-0.47%-0.71%
2019-08-1310.3610.4010.2810.29-1.91%-0.38%-2.38%453,5004,684,00065%10.33-0.82%10.400.10%10.350.59%10.54-0.60%-0.73%
2019-08-1210.4310.4910.3010.490.77%0.73%-1.08%749,4007,804,000106%10.41-0.04%10.390.60%10.29-0.42%10.61-0.57%-0.71%
2019-08-0910.3310.5410.3010.411.07%-0.08%-2.40%891,5009,288,000130%10.421.32%10.331.40%10.33-0.83%10.67-0.82%-0.69%
2019-08-0810.2610.3610.1810.301.18%0.18%-4.22%461,5004,745,00068%10.280.97%10.18-1.18%10.42-1.45%10.75-0.87%-0.65%
2019-08-0710.1910.3210.1010.180.10%-0.03%-6.16%443,2004,513,00060%10.180.41%10.30-1.73%10.57-1.16%10.85-0.78%-0.61%
2019-08-0610.5810.619.8610.17-4.60%0.29%-6.98%1,121,50011,373,000143%10.14-5.31%10.49-3.60%10.69-2.46%10.93-1.38%-0.58%
2019-08-0510.6210.8610.6010.66-1.48%-0.47%-3.84%581,8006,231,00080%10.71-1.32%10.88-0.98%10.96-0.64%11.09-0.49%-0.50%
2019-08-0211.0011.0010.6810.820.00%-0.30%-2.88%694,0007,532,00093%10.85-1.44%10.99-0.83%11.03-0.65%11.14-0.63%-0.53%