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:
奥马电器( 002668.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
2020-02-2729323.34027.048%2
2020-02-2717249.02027.144%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
2020-01-235.655.665.215.40-5.59%-1.69%-12.37%49,464,600271,713,00053%5.49-3.05%5.73-2.91%5.90-3.03%6.16-0.63%0.41%
2020-01-225.755.835.515.72-2.05%0.95%-7.76%50,125,800284,025,00051%5.67-4.65%5.91-2.75%6.08-2.72%6.20-0.15%0.53%
2020-01-216.126.135.755.84-5.35%-1.72%-5.96%73,744,400438,179,00076%5.94-3.13%6.07-2.69%6.25-0.49%6.21-0.08%0.57%
2020-01-206.056.206.046.170.82%0.59%-0.72%40,866,200250,653,00043%6.13-0.84%6.24-1.53%6.28-0.08%6.220.27%0.61%
2020-01-176.276.346.086.12-2.55%-1.07%-1.26%63,889,700395,211,00066%6.19-2.26%6.340.32%6.29-0.18%6.200.36%0.41%
2020-01-166.426.456.266.28-3.53%-0.77%1.68%89,445,900566,147,00095%6.33-1.13%6.320.37%6.300.50%6.180.70%0.36%
2020-01-156.076.686.066.516.72%1.70%6.15%166,162,5001,063,532,000187%6.404.39%6.301.06%6.271.51%6.131.26%0.31%
2020-01-146.146.226.086.10-3.02%-0.52%0.71%79,518,100487,589,000101%6.13-1.68%6.23-0.05%6.170.29%6.060.65%0.19%
2020-01-136.286.336.156.29-1.26%0.85%4.52%78,966,200492,531,000106%6.24-0.73%6.231.04%6.160.79%6.020.59%0.11%
2020-01-106.156.506.056.373.24%1.38%6.47%132,799,800834,362,000185%6.281.82%6.171.58%6.111.60%5.981.15%0.05%
2020-01-095.946.405.936.175.11%-0.02%4.31%116,880,900721,282,000178%6.173.54%6.071.64%6.011.64%5.920.56%-0.06%
2020-01-086.076.075.875.87-3.61%-1.51%-0.20%74,409,900443,468,000115%5.96-1.29%5.970.49%5.920.65%5.880.26%-0.10%
2020-01-075.956.135.886.092.87%0.86%3.80%89,980,200543,267,000143%6.042.36%5.951.83%5.881.78%5.870.34%-0.12%
2020-01-065.825.995.785.920.51%0.36%1.25%62,601,300369,267,00094%5.900.67%5.841.02%5.770.17%5.85-1.80%-0.13%
2020-01-035.805.935.765.891.73%0.51%-1.07%64,219,000376,319,00078%5.861.90%5.781.65%5.76-0.10%5.95-0.15%0.23%
2020-01-025.735.875.605.792.48%0.68%-2.90%60,763,700349,444,00064%5.751.20%5.69-0.77%5.77-1.27%5.960.24%0.36%
2019-12-315.635.765.615.650.18%-0.58%-5.03%35,900,600204,020,00036%5.681.30%5.73-1.12%5.84-0.24%5.950.05%0.35%
2019-12-305.675.705.505.64-2.42%0.53%-5.15%53,472,100300,001,00050%5.61-4.30%5.79-2.28%5.86-0.71%5.95-0.15%0.39%
2019-12-275.935.985.775.78-2.53%-1.40%-2.94%59,775,100350,387,00056%5.86-0.36%5.930.19%5.90-2.53%5.96-0.03%0.48%
2019-12-265.905.975.815.93-1.17%0.80%-0.45%64,115,000377,192,00059%5.88-2.06%5.920.10%6.050.13%5.960.08%0.61%
2019-12-255.806.155.756.002.56%-0.12%0.81%89,168,300535,670,00084%6.013.09%5.91-2.96%6.050.77%5.950.15%0.69%
2019-12-245.785.935.715.851.04%0.39%-1.56%64,006,300372,975,00059%5.83-0.99%6.090.18%6.000.17%5.940.12%0.82%
2019-12-236.066.115.635.79-6.16%-1.61%-2.46%111,135,600654,088,000104%5.89-6.45%6.080.53%5.990.02%5.940.17%0.90%
2019-12-206.316.516.026.17-0.48%-1.92%4.12%200,983,9001,264,324,000205%6.295.47%6.053.37%5.992.13%5.931.84%1.03%
2019-12-195.596.205.556.209.93%3.94%6.55%176,251,1001,051,367,000202%5.975.13%5.851.12%5.860.93%5.821.11%0.88%
2019-12-185.755.775.625.64-3.26%-0.60%-2.00%90,132,100511,414,000112%5.67-2.36%5.79-1.25%5.81-0.79%5.760.14%0.78%
2019-12-175.765.895.715.83-1.52%0.33%1.44%93,011,500540,476,000128%5.81-0.95%5.860.00%5.860.19%5.750.47%0.67%
2019-12-166.016.055.715.92-0.34%0.90%3.50%98,653,300578,846,000149%5.87-0.64%5.86-0.14%5.840.45%5.720.79%0.54%
2019-12-135.836.055.785.942.95%0.59%4.67%84,258,700497,570,000141%5.912.30%5.871.05%5.821.17%5.681.18%0.37%
2019-12-125.815.905.675.770.00%-0.03%2.87%52,596,900303,588,00090%5.77-2.02%5.810.17%5.751.00%5.610.95%0.16%