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:
奥飞娱乐( 002292.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300
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
2019-05-216.416.706.366.562.82%0.41%-2.63%11,968,60078,186,00088%6.533.29%6.56-2.05%6.70-0.45%6.74-0.31%-1.54%
2019-05-206.416.496.196.38-0.47%0.87%-5.59%12,781,90080,842,00090%6.33-5.53%6.70-1.70%6.73-1.18%6.76-0.73%-1.84%
2019-05-177.077.076.366.41-9.34%-4.26%-5.85%26,008,700174,120,000184%6.70-3.89%6.82-0.86%6.81-0.80%6.81-0.90%-1.92%
2019-05-166.917.156.817.072.91%1.49%2.91%18,544,200129,186,000153%6.971.72%6.881.07%6.860.76%6.87-0.64%-1.83%
2019-05-156.846.906.776.871.78%0.32%-0.64%10,686,90073,182,00086%6.851.62%6.80-0.04%6.810.07%6.91-1.38%-1.83%
2019-05-146.606.866.566.75-0.30%0.16%-3.72%10,281,40069,286,00077%6.74-1.19%6.81-0.18%6.80-0.06%7.01-2.56%-1.72%
2019-05-136.856.916.736.77-2.17%-0.73%-5.91%9,150,80062,404,00061%6.82-0.32%6.82-0.02%6.81-0.07%7.20-2.35%-1.48%
2019-05-106.796.946.596.923.59%1.14%-6.08%14,217,80097,284,00084%6.841.15%6.820.47%6.81-1.00%7.37-3.21%-1.25%
2019-05-096.746.856.676.68-1.33%-1.24%-12.24%7,493,20050,685,00038%6.76-0.87%6.79-0.35%6.88-1.60%7.61-1.54%-0.91%
2019-05-086.676.926.676.77-1.02%-0.78%-12.43%10,713,10073,095,00050%6.820.84%6.81-1.55%6.99-2.28%7.73-1.82%-0.75%
2019-05-076.776.876.636.842.86%1.09%-13.13%11,758,50079,561,00048%6.77-0.91%6.92-2.40%7.16-3.68%7.87-3.27%-0.59%
2019-05-066.927.146.546.65-8.53%-2.61%-18.30%19,623,100133,996,00065%6.83-6.09%7.09-4.33%7.43-4.15%8.14-1.56%-0.16%
2019-04-307.187.367.147.272.11%-0.01%-12.08%9,937,10072,251,00031%7.270.08%7.41-3.23%7.75-3.05%8.27-0.02%-0.03%
2019-04-297.457.627.047.12-5.70%-2.00%-13.92%18,201,900132,245,00055%7.27-5.18%7.66-3.84%8.00-2.15%8.27-0.64%-0.12%
2019-04-267.647.837.557.55-2.20%-1.46%-9.30%15,509,000118,835,00050%7.66-3.37%7.96-3.21%8.17-1.29%8.32-0.22%-0.04%
2019-04-258.168.277.667.72-4.69%-2.64%-7.46%25,427,200201,607,00085%7.93-3.19%8.23-1.54%8.28-2.88%8.34-0.23%-0.03%
2019-04-248.388.388.058.10-3.57%-1.10%-3.12%23,822,900195,103,00085%8.19-3.60%8.35-0.64%8.52-0.06%8.36-0.02%-0.02%
2019-04-238.198.778.198.402.94%-1.13%0.44%30,845,300262,054,000116%8.501.97%8.41-2.28%8.530.91%8.360.24%-0.06%
2019-04-228.428.588.148.16-3.20%-2.06%-2.19%22,132,000184,394,00087%8.33-0.53%8.600.42%8.450.23%8.340.05%-0.16%
2019-04-198.498.558.228.43-2.09%0.64%1.09%31,338,400262,476,000123%8.38-5.23%8.570.90%8.430.38%8.34-0.22%-0.28%
2019-04-188.559.068.558.610.70%-2.58%3.03%56,257,500497,183,000239%8.845.62%8.494.01%8.403.49%8.361.05%-0.44%
2019-04-178.048.678.038.556.34%2.17%3.39%45,676,700382,232,000212%8.377.27%8.173.30%8.121.64%8.27-0.28%-0.78%
2019-04-167.878.047.568.042.68%3.06%-3.05%19,937,800155,527,00092%7.80-2.66%7.90-1.18%7.99-1.40%8.29-0.92%-0.77%
2019-04-158.088.137.827.83-1.39%-2.30%-6.45%13,403,400107,416,00059%8.010.86%8.00-0.71%8.10-0.78%8.370.19%-0.66%
2019-04-127.918.057.847.941.15%-0.08%-4.96%13,423,200106,662,00054%7.95-1.01%8.06-1.32%8.16-1.57%8.35-0.14%-0.67%
2019-04-118.208.237.837.85-3.80%-2.21%-6.17%16,923,600135,842,00066%8.03-1.65%8.16-1.09%8.29-1.56%8.37-0.16%-0.62%
2019-04-108.318.318.108.16-2.16%-0.02%-2.61%17,994,400146,875,00069%8.16-1.81%8.25-1.75%8.42-0.91%8.38-0.43%-0.63%
2019-04-098.198.448.188.341.71%0.34%-0.89%15,446,600128,392,00057%8.310.34%8.40-1.30%8.50-0.24%8.42-0.71%-0.58%
2019-04-088.468.558.088.20-3.42%-1.01%-3.24%24,403,000202,147,00082%8.28-3.36%8.51-1.06%8.520.61%8.48-1.18%-0.48%
2019-04-048.698.768.468.490.00%-0.96%-1.00%24,485,800209,896,00077%8.57-1.10%8.600.36%8.470.63%8.58-1.88%-0.29%