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
2020-01-2312.2012.4711.7811.92-3.40%-1.20%-5.83%2,920,50035,236,00068%12.07-1.04%12.16-1.28%12.27-0.47%12.66-1.58%0.46%
2020-01-2212.0412.4511.7612.341.82%1.21%-4.05%2,656,00032,381,00046%12.19-0.43%12.32-0.44%12.33-0.51%12.86-0.02%0.89%
2020-01-2112.6212.6212.0012.12-3.96%-1.01%-5.78%2,712,90033,218,00041%12.24-2.32%12.38-0.26%12.40-1.74%12.860.41%1.11%
2020-01-2012.4912.6212.2512.621.53%0.68%-1.50%2,611,50032,734,00039%12.541.46%12.410.07%12.61-1.28%12.810.70%1.14%
2020-01-1712.3012.5712.1612.430.97%0.61%-2.30%2,808,30034,696,00039%12.360.13%12.40-2.25%12.78-0.58%12.720.28%1.11%
2020-01-1612.6312.6312.2212.31-1.52%-0.24%-2.97%2,631,60032,472,00037%12.34-1.06%12.69-1.78%12.85-1.40%12.690.33%1.09%
2020-01-1512.7012.7012.3212.50-2.19%0.23%-1.15%4,028,10050,235,00058%12.47-3.88%12.92-0.59%13.030.18%12.650.29%1.06%
2020-01-1413.1713.2512.7512.78-1.77%-1.50%1.36%6,193,40080,351,00097%12.97-1.17%12.99-0.98%13.010.93%12.610.99%1.03%
2020-01-1312.9813.3612.9513.011.40%-0.89%4.21%6,800,10089,265,000113%13.131.86%13.120.99%12.891.54%12.491.39%0.93%
2020-01-1012.8213.0812.7512.83-4.47%-0.44%4.19%7,565,40097,495,000130%12.89-2.56%12.991.18%12.700.94%12.311.80%0.78%
2020-01-0913.5014.0912.6513.433.23%1.54%11.03%16,306,100215,668,000293%13.234.01%12.844.94%12.584.37%12.102.74%0.55%
2020-01-0811.7313.0111.6513.019.97%2.31%10.51%10,817,000137,545,000210%12.726.52%12.244.79%12.054.37%11.772.20%0.99%
2020-01-0712.0212.4211.5611.83-0.42%-0.90%2.69%5,461,40065,196,000120%11.942.77%11.682.18%11.552.19%11.520.68%0.91%
2020-01-0611.1911.8911.1011.885.88%2.27%3.83%5,731,80066,580,000136%11.623.69%11.432.32%11.301.58%11.440.39%0.84%
2020-01-0311.2111.3111.1011.220.00%0.15%-1.56%2,255,80025,271,00058%11.20-0.05%11.170.63%11.12-0.05%11.400.08%0.84%
2020-01-0211.1211.3511.0811.221.26%0.11%-1.48%2,564,30028,740,00068%11.211.16%11.100.14%11.13-3.34%11.390.03%0.88%
2019-12-3111.1011.1811.0211.08-0.27%0.00%-2.69%1,930,20021,386,00053%11.080.45%11.08-0.34%11.510.07%11.390.04%0.91%
2019-12-3010.9011.4710.7011.110.91%0.73%-2.39%3,517,10038,795,00099%11.03-0.85%11.12-4.31%11.50-0.21%11.38-0.04%0.96%
2019-12-2711.2311.3110.9911.01-2.74%-1.03%-3.30%4,421,20049,188,000135%11.13-0.31%11.62-0.34%11.53-0.39%11.39-0.12%1.02%
2019-12-2611.1911.3910.9511.32-2.75%1.44%-0.70%7,736,10086,325,000268%11.16-8.15%11.66-1.58%11.57-1.15%11.40-0.48%1.05%
2019-12-2512.1612.4711.6211.642.65%-4.19%1.62%10,939,200132,905,000548%12.159.55%11.858.95%11.718.11%11.467.16%1.13%
2019-12-2410.3011.3410.3011.349.99%2.25%6.08%2,510,20027,837,000234%11.096.18%10.882.03%10.831.53%10.691.34%0.45%
2019-12-2310.6210.7010.2010.31-3.37%-1.29%-2.27%987,50010,314,000105%10.45-2.92%10.66-0.71%10.67-0.10%10.55-0.02%0.33%
2019-12-2010.7910.8710.6610.67-1.20%-0.83%1.13%947,50010,194,000109%10.760.00%10.740.25%10.680.57%10.550.37%0.36%
2019-12-1910.6010.8010.6010.801.60%0.38%2.74%1,199,60012,907,000139%10.760.80%10.710.83%10.620.73%10.510.48%0.37%
2019-12-1810.7110.7710.5810.63-0.75%-0.41%1.61%821,4008,768,000104%10.67-0.05%10.620.72%10.540.41%10.460.37%0.33%
2019-12-1710.5910.7610.5210.711.23%0.29%2.74%1,034,60011,048,000136%10.681.30%10.550.95%10.500.81%10.420.53%0.29%
2019-12-1610.3910.6110.3610.581.83%0.36%2.03%1,306,50013,773,000184%10.541.72%10.450.55%10.410.52%10.370.53%0.21%
2019-12-1310.4010.4410.3010.390.68%0.25%0.74%733,8007,605,000118%10.360.13%10.390.33%10.36-0.08%10.310.25%0.15%
2019-12-1210.3810.4210.2610.320.00%-0.30%0.31%681,3007,052,000116%10.35-0.85%10.36-0.05%10.370.07%10.290.26%0.11%