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   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-01-175021.5203.700%2
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
2019-01-175.915.975.865.87-0.51%-0.84%-0.96%6,455,60038,215,00075%5.92-0.77%5.950.10%5.94-0.20%5.930.22%0.15%
2019-01-166.006.085.885.90-1.83%-1.11%-0.24%8,382,80050,014,00099%5.970.17%5.940.15%5.95-0.02%5.910.32%0.09%
2019-01-155.886.035.866.012.39%0.91%1.95%9,415,60056,078,000113%5.960.97%5.94-0.17%5.95-0.02%5.900.48%0.01%
2019-01-145.946.005.835.87-1.51%-0.49%0.05%6,517,00038,444,00079%5.90-0.72%5.95-0.35%5.95-0.08%5.870.19%-0.17%
2019-01-115.935.985.905.960.51%0.30%1.78%6,657,80039,562,00080%5.94-0.65%5.97-0.08%5.960.71%5.860.22%-0.33%
2019-01-105.926.095.905.930.17%-0.85%1.49%8,926,40053,387,000106%5.980.18%5.970.24%5.920.63%5.840.64%-0.47%
2019-01-095.956.045.895.92-0.34%-0.84%1.96%8,868,40052,946,000103%5.970.17%5.961.28%5.880.69%5.810.12%-0.73%
2019-01-086.006.025.915.94-1.49%-0.34%2.43%7,721,10046,019,00090%5.960.27%5.880.89%5.840.88%5.80-0.38%-0.90%
2019-01-075.896.035.836.033.08%1.45%3.59%11,710,00069,601,000131%5.943.28%5.831.37%5.790.82%5.820.07%-1.12%
2019-01-045.595.915.555.852.63%1.65%0.57%10,421,30059,973,000120%5.760.17%5.750.51%5.74-0.16%5.82-0.34%-1.17%
2019-01-035.735.835.645.700.00%-0.78%-2.35%6,533,90037,539,00079%5.75-0.09%5.72-0.24%5.750.40%5.84-0.43%-1.17%
2019-01-025.705.835.655.700.71%-0.87%-2.76%6,936,50039,882,00084%5.751.23%5.74-0.30%5.73-0.54%5.86-0.51%-1.16%
2018-12-285.585.785.565.661.07%-0.35%-3.94%8,102,50046,022,00097%5.68-1.73%5.750.30%5.76-1.54%5.89-1.31%-1.17%
2018-12-275.905.955.585.60-3.61%-3.11%-6.20%8,243,90047,650,00093%5.78-0.31%5.74-0.69%5.85-0.60%5.97-1.36%-1.04%
2018-12-265.725.865.715.811.40%0.21%-4.00%7,976,90046,253,00084%5.802.38%5.78-1.79%5.88-0.49%6.05-1.22%-0.87%
2018-12-255.815.865.455.73-3.05%1.18%-6.48%11,728,90066,421,000116%5.66-4.16%5.88-2.20%5.91-1.71%6.13-1.92%-0.71%
2018-12-246.006.005.825.91-2.15%0.02%-5.39%8,564,50050,609,00085%5.91-3.02%6.01-0.46%6.02-0.71%6.25-1.64%-0.48%
2018-12-216.076.195.956.040.00%-0.87%-4.90%10,855,20066,144,00096%6.091.31%6.040.37%6.06-0.98%6.35-2.55%-0.27%
2018-12-205.946.075.906.041.68%0.43%-7.32%5,994,80036,053,00040%6.010.67%6.02-0.56%6.12-1.64%6.52-0.41%0.14%
2018-12-196.076.095.875.94-2.14%-0.57%-9.23%6,262,80037,416,00038%5.97-1.58%6.05-2.02%6.22-1.49%6.54-0.34%0.21%
2018-12-186.096.195.986.07-0.82%0.00%-7.55%6,120,70037,155,00036%6.07-0.70%6.18-1.89%6.32-1.36%6.57-0.35%0.27%
2018-12-176.096.196.026.120.16%0.11%-7.12%6,290,70038,456,00034%6.11-2.29%6.30-1.44%6.40-1.43%6.59-0.60%0.35%
2018-12-146.466.486.086.11-5.71%-2.33%-7.83%13,544,20084,730,00064%6.26-2.72%6.39-1.80%6.50-2.65%6.630.03%0.51%
2018-12-136.456.536.316.480.00%0.76%-2.22%12,821,80082,458,00056%6.43-1.21%6.51-1.19%6.67-0.22%6.630.26%0.50%
2018-12-126.576.606.456.48-1.37%-0.46%-1.97%10,620,80069,138,00045%6.51-1.00%6.58-2.26%6.690.08%6.610.46%0.47%
2018-12-116.606.696.436.570.00%-0.09%-0.15%13,186,80086,720,00054%6.58-0.74%6.740.09%6.680.00%6.580.38%0.39%
2018-12-106.796.796.506.57-3.95%-0.83%0.23%22,079,200146,270,00092%6.63-3.29%6.730.16%6.68-0.36%6.560.46%0.29%
2018-12-076.597.096.576.845.23%-0.15%4.83%39,776,100272,462,000182%6.854.10%6.722.18%6.711.76%6.531.53%0.26%
2018-12-066.436.726.416.500.00%-1.22%1.14%16,382,600107,792,00081%6.580.74%6.58-1.17%6.590.63%6.430.27%0.11%
2018-12-056.406.676.386.500.00%-0.49%1.40%15,684,200102,444,00080%6.53-1.18%6.650.79%6.550.74%6.410.30%0.13%