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:
奥佳华( 002614.SZ 深证)
板块 :家电_h   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-13316.5500.560%
2019-07-13323.4500.577%2
2019-07-13321.4500.570%
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
2019-06-1715.8115.9315.5215.63-1.14%-0.10%-1.28%2,384,70037,311,00073%15.65-2.34%15.83-0.79%15.890.40%15.83-0.37%-0.70%
2019-06-1415.8916.2415.7415.81-0.57%-1.31%-0.52%2,332,20037,361,00075%16.021.24%15.960.21%15.830.82%15.89-0.31%-0.73%
2019-06-1315.9215.9515.7015.90-0.19%0.48%-0.26%1,688,20026,714,00053%15.82-0.96%15.920.84%15.70-0.28%15.94-0.47%-0.78%
2019-06-1216.1416.2015.8115.93-1.30%-0.29%-0.54%3,128,30049,982,00098%15.980.36%15.791.10%15.750.03%16.02-0.68%-0.80%
2019-06-1115.4716.3015.3516.144.74%1.38%0.09%5,350,30085,176,000169%15.923.83%15.620.22%15.74-0.25%16.13-0.61%-0.71%
2019-06-1015.3015.6415.0815.410.65%0.50%-5.02%2,804,00042,994,00091%15.33-0.73%15.58-1.09%15.78-1.08%16.23-0.78%-0.64%
2019-06-0615.8015.8015.2015.31-3.65%-0.88%-6.38%4,740,10073,214,000148%15.45-3.86%15.76-2.02%15.95-1.86%16.35-1.36%-0.59%
2019-06-0516.3116.3815.8315.89-2.28%-1.10%-4.16%2,816,30045,248,00095%16.070.97%16.08-0.74%16.26-1.01%16.58-0.73%-0.44%
2019-06-0416.2116.2615.5316.260.49%2.19%-2.63%3,867,80061,543,000132%15.91-2.57%16.20-1.96%16.42-2.12%16.70-1.22%-0.35%
2019-06-0316.6516.7516.1016.18-2.53%-0.93%-4.29%2,752,80044,958,00099%16.33-1.73%16.52-1.54%16.78-0.50%16.91-0.51%-0.22%
2019-05-3116.7616.8616.4416.60-0.78%-0.11%-2.31%1,794,70029,826,00066%16.62-0.35%16.78-1.22%16.860.33%16.99-0.66%-0.23%
2019-05-3017.0117.0516.5516.73-1.41%0.32%-2.19%2,360,20039,360,00081%16.68-1.69%16.990.09%16.81-0.40%17.10-0.74%-0.24%
除权分界线,2019年05月30日,10股派1.000元(以下数据已经复权)
2019-05-2916.9517.1016.8016.97-0.82%0.04%-1.52%1,959,00033,426,00067%16.96-0.84%16.981.13%16.87-0.38%17.23-0.68%-0.20%
2019-05-2816.9417.3416.8017.111.54%0.02%-1.38%2,754,10047,387,00084%17.113.01%16.790.22%16.94-0.40%17.350.16%-0.14%
2019-05-2716.4516.9716.2116.852.74%1.46%-2.72%3,019,70050,449,00081%16.610.92%16.75-1.09%17.01-0.54%17.320.16%-0.28%
2019-05-2416.8016.9816.1416.40-2.21%-0.33%-5.17%4,009,10066,372,00097%16.46-2.77%16.93-2.37%17.10-1.73%17.29-0.29%-0.45%
2019-05-2317.3117.4316.7516.77-3.68%-0.91%-3.31%3,243,70055,221,00078%16.92-3.06%17.34-0.49%17.40-1.28%17.340.13%-0.54%
2019-05-2217.4217.7417.2617.41-0.46%-0.28%0.51%1,950,90034,255,00048%17.46-0.02%17.43-0.41%17.63-0.45%17.320.10%-0.66%
2019-05-2117.0517.7917.0217.492.22%0.16%1.07%2,823,60049,588,00068%17.462.21%17.50-0.90%17.710.88%17.300.08%-0.76%
2019-05-2017.2217.4416.8517.11-1.55%0.15%-1.05%2,525,70043,403,00060%17.09-2.80%17.66-1.06%17.550.82%17.29-0.55%-0.87%
2019-05-1717.7018.1017.2717.38-3.28%-1.12%-0.04%3,614,70063,896,00081%17.58-2.26%17.851.52%17.410.54%17.39-0.73%-0.95%
2019-05-1618.0118.2517.8017.970.34%-0.08%2.60%2,712,50049,052,00061%17.981.33%17.581.89%17.310.85%17.52-0.34%-0.91%
2019-05-1517.3018.0017.1117.914.68%0.91%1.91%5,677,800101,338,000124%17.754.23%17.261.32%17.170.90%17.57-0.17%-0.97%
2019-05-1416.3917.3516.3417.113.70%0.48%-2.80%6,272,600107,435,000140%17.031.51%17.030.59%17.02-0.10%17.60-1.16%-1.02%
2019-05-1317.2417.3716.2216.50-6.78%-1.64%-7.36%6,648,700112,199,000148%16.78-1.42%16.93-0.61%17.03-1.89%17.81-1.54%-1.03%
2019-05-1016.7417.8916.1017.707.47%4.01%-2.15%5,241,10089,710,000124%17.022.17%17.04-0.38%17.36-2.46%18.09-1.19%-0.98%
2019-05-0917.0317.2516.3416.47-3.80%-1.11%-10.03%3,314,50055,536,00080%16.66-2.71%17.10-3.11%17.80-1.92%18.31-1.09%-0.98%
2019-05-0817.0917.4516.4217.12-1.44%0.01%-7.50%2,798,30048,184,00071%17.12-0.89%17.65-3.03%18.15-1.10%18.51-0.91%-0.99%
2019-05-0717.4117.5816.9017.370.23%0.56%-7.00%2,992,80051,994,00076%17.27-3.57%18.20-1.69%18.35-1.19%18.68-1.02%-0.99%
2019-05-0618.6718.8617.3317.330.00%-3.25%-8.17%5,597,900100,834,000146%17.91-5.60%18.51-1.54%18.57-1.34%18.87-1.39%-0.96%