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:
奥维通信( 002231.SZ 深证)
板块 :通讯设备_h   
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
2020-08-146.997.106.927.091.14%0.68%-5.35%7,039,00049,571,00043%7.040.20%7.00-1.98%7.27-1.33%7.49-0.24%0.24%
2020-08-136.997.106.987.010.14%-0.26%-6.65%7,095,00049,867,00042%7.031.08%7.14-2.57%7.37-1.75%7.51-0.23%0.32%
2020-08-127.077.116.857.00-1.55%0.68%-6.99%13,582,80094,436,00079%6.95-4.33%7.32-2.31%7.50-1.23%7.53-0.58%0.37%
2020-08-117.487.667.107.11-5.45%-2.17%-6.08%24,722,900179,690,000153%7.27-5.17%7.50-2.81%7.59-1.25%7.57-0.50%0.42%
2020-08-107.457.907.417.52-1.83%-1.88%-1.16%18,853,800144,494,000133%7.660.25%7.71-0.01%7.69-0.07%7.610.69%0.45%
2020-08-077.747.907.457.66-2.42%0.20%1.38%16,969,900129,730,000130%7.65-2.03%7.720.08%7.690.33%7.560.49%0.34%
2020-08-067.647.977.547.852.21%0.60%4.40%23,915,900186,606,000190%7.802.27%7.710.88%7.671.18%7.521.14%0.32%
2020-08-057.607.727.447.680.66%0.66%3.31%10,447,00079,708,00093%7.630.49%7.640.66%7.580.49%7.430.31%0.21%
2020-08-047.697.777.437.63-1.17%0.49%2.96%12,242,60092,964,000110%7.59-1.18%7.590.50%7.540.52%7.410.37%0.23%
2020-08-037.437.807.437.722.80%0.47%4.55%16,849,800129,470,000160%7.683.09%7.551.57%7.502.08%7.380.94%0.21%
2020-07-317.297.567.267.512.60%0.75%2.67%11,235,10083,744,000114%7.450.24%7.440.24%7.350.33%7.320.55%0.12%
2020-07-307.607.657.307.32-2.14%-1.56%0.62%8,902,70066,199,00094%7.440.23%7.421.85%7.320.59%7.280.28%0.08%
2020-07-297.307.517.277.481.36%0.82%3.10%10,073,40074,736,000103%7.420.18%7.280.19%7.280.12%7.26-0.06%0.07%
2020-07-287.117.707.087.384.09%-0.35%1.67%12,440,60092,139,000121%7.416.47%7.271.16%7.270.39%7.26-0.22%0.14%
2020-07-277.267.266.827.09-0.14%1.93%-2.54%8,837,40061,473,00076%6.96-5.22%7.19-1.60%7.24-0.54%7.28-0.37%0.25%
2020-07-247.247.497.097.10-1.93%-3.26%-2.77%15,517,300113,875,000132%7.342.66%7.300.26%7.281.01%7.300.26%0.35%
2020-07-237.287.336.997.24-1.36%1.27%-0.59%7,912,40056,562,00068%7.15-3.12%7.29-0.06%7.21-0.24%7.280.01%0.35%
2020-07-227.317.467.307.340.41%-0.53%0.80%9,323,60068,803,00075%7.380.92%7.291.76%7.23-0.26%7.280.55%0.42%
2020-07-217.357.407.227.310.00%-0.03%0.94%7,856,20057,442,00059%7.312.04%7.160.20%7.25-0.77%7.240.10%0.40%
2020-07-206.997.386.997.315.03%2.01%1.04%8,227,40058,958,00056%7.172.24%7.15-1.38%7.30-0.21%7.240.11%0.49%
2020-07-177.097.206.856.96-1.69%-0.70%-3.69%7,710,40054,039,00047%7.01-3.06%7.25-1.72%7.32-0.11%7.230.08%0.62%
2020-07-167.207.426.987.08-2.07%-2.07%-1.95%11,495,10083,112,00071%7.23-2.10%7.38-0.11%7.320.14%7.220.25%0.70%
2020-07-157.677.727.187.23-5.49%-2.10%0.37%15,213,800112,361,00096%7.39-1.02%7.380.78%7.311.02%7.200.57%0.76%
2020-07-147.437.667.307.653.10%2.53%6.81%18,290,100136,457,000121%7.462.28%7.331.30%7.240.74%7.160.93%0.79%
2020-07-137.107.427.107.424.80%1.71%4.57%16,090,900117,384,000111%7.301.87%7.231.32%7.190.42%7.100.60%0.76%
2020-07-107.257.267.067.08-2.88%-1.13%0.37%11,527,80082,554,00085%7.16-0.87%7.14-0.31%7.160.28%7.050.33%0.70%
2020-07-097.177.337.127.291.67%0.91%3.68%18,856,200136,215,000151%7.222.60%7.160.38%7.140.62%7.030.69%0.67%
2020-07-087.097.186.907.170.14%1.83%2.68%18,766,700132,128,000167%7.04-2.48%7.13-0.10%7.090.28%6.980.37%0.60%
2020-07-077.207.327.127.16-1.78%-0.83%2.92%17,847,500128,864,000189%7.221.06%7.141.09%7.071.32%6.961.02%0.54%
2020-07-067.057.326.977.290.00%2.04%5.85%20,234,700144,556,000250%7.141.61%7.061.51%6.981.59%6.891.32%0.44%