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
2020-09-2512.3312.3712.2112.23-0.57%-0.40%-4.28%526,0006,459,00056%12.28-1.26%12.46-1.47%12.73-0.55%12.78-0.23%-0.47%
2020-09-2412.7412.7412.2512.30-3.45%-1.09%-3.95%1,082,60013,463,000112%12.44-2.27%12.65-2.21%12.80-0.55%12.81-0.51%-0.49%
2020-09-2312.7512.8512.6612.740.00%0.12%-1.03%475,6006,052,00044%12.73-1.00%12.93-0.04%12.870.13%12.87-0.45%-0.51%
2020-09-2213.0613.0612.6312.74-2.60%-0.88%-1.47%947,10012,173,00080%12.85-1.74%12.940.35%12.850.11%12.93-0.38%-0.50%
2020-09-2113.0513.2212.9413.081.32%0.00%0.78%1,216,00015,905,000102%13.081.98%12.891.15%12.840.11%12.98-0.39%-0.50%
2020-09-1812.6812.9212.6812.911.25%0.65%-0.92%806,70010,347,00065%12.830.79%12.750.10%12.820.06%13.03-0.32%-0.50%
2020-09-1712.7312.8712.5412.750.95%0.19%-2.46%1,016,30012,933,00077%12.730.21%12.73-0.96%12.82-0.47%13.07-0.65%-0.52%
2020-09-1612.7312.8812.5212.63-0.86%-0.54%-4.01%885,10011,240,00064%12.70-0.63%12.86-0.20%12.88-0.86%13.16-0.69%-0.50%
2020-09-1512.9012.9412.6712.74-1.39%-0.31%-3.83%874,90011,180,00061%12.78-2.13%12.88-0.38%12.99-0.67%13.25-0.71%-0.49%
2020-09-1413.0113.3012.8612.920.47%-1.05%-3.16%1,048,10013,685,00069%13.062.07%12.93-0.60%13.08-0.62%13.34-0.34%-0.47%
2020-09-1112.8412.9712.4312.862.06%0.53%-3.94%1,008,80012,905,00065%12.79-1.11%13.01-0.95%13.16-0.54%13.39-0.44%-0.46%
2020-09-1013.1813.3912.6012.60-4.40%-2.60%-6.30%2,260,70029,244,000143%12.94-2.40%13.14-1.68%13.23-1.23%13.45-0.73%-0.45%
2020-09-0913.2513.4413.0513.18-1.27%-0.56%-2.70%1,578,60020,923,000109%13.25-0.67%13.36-0.17%13.39-0.79%13.55-0.34%-0.39%
2020-09-0813.3013.4913.2413.350.38%0.05%-1.78%1,251,50016,699,00086%13.34-1.05%13.38-0.56%13.50-0.69%13.59-0.43%-0.36%
2020-09-0713.4513.7013.2013.30-1.41%-1.37%-2.56%1,464,40019,748,00098%13.491.36%13.46-0.69%13.59-0.29%13.65-0.34%-0.33%
2020-09-0413.3013.5713.0513.490.75%1.40%-1.50%1,327,90017,667,00088%13.30-1.84%13.55-1.15%13.63-0.38%13.70-0.57%-0.30%
2020-09-0313.7613.7613.3613.39-2.69%-1.21%-2.79%1,637,80022,199,000109%13.55-1.73%13.71-0.44%13.69-0.18%13.78-0.43%-0.25%
2020-09-0213.8413.9413.7213.76-1.08%-0.23%-0.53%1,330,70018,353,00090%13.790.06%13.770.49%13.710.21%13.83-0.55%-0.26%
2020-09-0113.6613.9513.5513.912.05%0.91%0.00%1,828,20025,200,000116%13.780.54%13.700.43%13.68-0.20%13.91-0.50%-0.21%
2020-08-3113.7513.8213.6113.63-0.29%-0.58%-2.50%1,010,40013,853,00061%13.710.88%13.640.09%13.71-0.34%13.98-0.30%-0.18%
2020-08-2813.7113.7113.5013.67-0.29%0.58%-2.51%1,434,20019,492,00080%13.59-0.43%13.63-0.84%13.76-0.76%14.02-0.30%-0.16%
2020-08-2713.5013.8013.4513.711.48%0.45%-2.52%1,204,10016,435,00066%13.65-0.02%13.75-0.62%13.86-0.58%14.06-0.17%-0.13%
2020-08-2613.8013.8213.5013.51-2.31%-1.04%-4.10%1,763,10024,070,00096%13.65-1.89%13.83-1.20%13.94-1.18%14.09-0.06%-0.11%
2020-08-2514.1614.1613.8113.83-1.21%-0.61%-1.89%1,663,20023,144,00092%13.92-0.30%14.00-0.49%14.11-0.58%14.10-0.04%-0.12%
2020-08-2414.0614.1013.8314.00-0.92%0.31%-0.72%1,413,30019,726,00077%13.96-1.29%14.07-0.99%14.19-0.24%14.10-0.08%-0.12%
2020-08-2114.1914.3413.9714.130.36%-0.06%0.12%1,436,70020,313,00077%14.140.22%14.21-0.32%14.220.07%14.11-0.08%-0.09%
2020-08-2014.0814.2513.8714.08-1.26%-0.20%-0.31%1,514,80021,371,00073%14.11-1.48%14.26-0.09%14.210.08%14.12-0.54%-0.09%
2020-08-1914.4014.4514.2114.26-0.83%-0.42%0.42%2,319,90033,220,000100%14.320.25%14.270.47%14.200.84%14.20-0.01%0.00%
2020-08-1814.2414.3814.1814.380.98%0.67%1.26%2,410,20034,430,000105%14.290.66%14.200.62%14.090.51%14.20-0.20%-0.04%
2020-08-1714.1414.2814.0714.240.00%0.34%0.07%2,109,90029,943,00086%14.190.70%14.111.23%14.010.19%14.23-0.13%-0.05%