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   
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
2020-08-045.395.655.375.400.93%-1.46%0.90%113,260,800620,698,000134%5.483.71%5.351.17%5.370.26%5.35-0.63%0.11%
2020-08-035.185.395.175.352.49%1.25%-0.67%81,728,900431,876,00088%5.281.07%5.29-1.01%5.350.09%5.39-0.54%0.31%
2020-07-315.265.345.125.22-1.14%-0.15%-3.60%71,945,800376,164,00072%5.23-2.39%5.34-1.20%5.350.13%5.420.15%0.49%
2020-07-305.435.485.215.28-3.30%-1.42%-2.35%74,029,000396,477,00069%5.36-1.20%5.410.50%5.340.17%5.41-0.20%0.59%
2020-07-295.305.605.265.46-0.73%0.72%0.78%97,538,000528,775,00080%5.42-0.33%5.381.47%5.33-0.04%5.420.58%0.87%
2020-07-285.225.685.215.504.17%1.12%2.10%94,056,900511,598,00077%5.444.02%5.301.11%5.34-1.46%5.390.41%0.88%
2020-07-275.215.325.115.284.14%0.98%-1.58%59,894,900313,172,00049%5.230.62%5.25-1.43%5.41-0.86%5.370.19%0.88%
2020-07-245.225.415.055.07-4.16%-2.44%-5.32%76,042,600395,226,00062%5.20-2.09%5.32-3.13%5.460.26%5.360.11%0.92%
2020-07-235.345.435.215.29-3.64%-0.34%-1.10%75,889,100402,816,00063%5.31-1.90%5.49-0.81%5.45-0.26%5.350.32%0.99%
2020-07-225.225.655.125.491.29%1.46%2.96%119,098,100644,459,00099%5.41-4.26%5.541.08%5.460.85%5.330.68%1.12%
2020-07-215.686.065.405.42-2.34%-4.10%2.34%151,918,400858,639,000134%5.652.32%5.481.14%5.421.58%5.301.42%1.26%
2020-07-205.465.755.315.550.18%0.47%6.28%134,772,000744,526,000126%5.524.40%5.421.94%5.331.33%5.221.28%1.24%
2020-07-175.185.675.025.542.03%4.71%7.45%171,014,300904,895,000164%5.29-2.88%5.320.63%5.260.65%5.161.08%1.25%
2020-07-165.135.595.095.436.89%-0.33%6.45%237,160,9001,292,162,000266%5.457.97%5.284.86%5.233.16%5.102.68%1.21%
2020-07-154.985.264.805.081.40%0.67%2.25%102,666,200518,091,000140%5.050.72%5.04-0.26%5.070.04%4.970.59%0.94%
2020-07-145.065.124.925.01-1.57%0.00%1.44%56,493,900283,022,00086%5.01-0.69%5.05-0.79%5.070.44%4.940.49%0.87%
2020-07-134.965.144.925.091.60%0.89%3.56%63,451,000320,104,000102%5.05-0.85%5.090.20%5.040.78%4.920.51%0.83%
2020-07-105.135.205.005.01-3.09%-1.53%2.45%71,310,300362,803,000126%5.09-0.63%5.080.97%5.001.28%4.890.87%0.76%
2020-07-095.135.215.065.170.78%0.98%6.64%103,366,500529,235,000204%5.121.59%5.031.95%4.941.79%4.851.59%0.66%
2020-07-084.955.274.865.135.99%1.79%7.50%114,488,600577,016,000269%5.043.11%4.942.94%4.852.47%4.772.10%0.47%
2020-07-074.904.984.784.84-0.82%-0.98%3.55%71,230,300348,182,000213%4.891.54%4.791.89%4.741.67%4.671.26%0.25%
2020-07-064.714.924.714.883.83%1.37%5.72%72,533,900349,197,000258%4.813.37%4.712.48%4.661.97%4.621.38%0.10%
2020-07-034.574.764.544.703.30%0.92%3.23%59,210,800275,720,000253%4.662.80%4.591.55%4.571.38%4.550.62%-0.07%
2020-07-024.494.574.474.551.11%0.44%0.55%28,390,800128,599,000137%4.530.67%4.520.29%4.510.22%4.530.00%-0.19%
2020-07-014.504.544.484.50-1.10%0.00%-0.55%24,017,100108,086,000123%4.50-0.66%4.510.20%4.50-0.11%4.53-0.11%-0.22%
2020-06-304.464.584.464.552.02%0.44%0.44%28,010,300126,876,000152%4.531.23%4.500.49%4.500.02%4.530.04%-0.23%
2020-06-294.474.544.454.46-1.11%-0.34%-1.50%13,547,90060,632,00077%4.480.09%4.48-0.40%4.50-0.49%4.53-0.11%-0.24%
2020-06-244.484.534.434.510.89%0.87%-0.51%20,176,40090,209,000115%4.47-0.33%4.50-0.60%4.52-0.53%4.53-0.22%-0.22%
2020-06-234.534.544.464.47-1.11%-0.36%-1.61%16,784,00075,287,00098%4.49-1.10%4.52-0.79%4.55-0.22%4.54-0.29%-0.19%
2020-06-224.524.574.524.520.00%-0.35%-0.79%15,619,10070,850,00092%4.54-0.29%4.56-0.22%4.56-0.04%4.56-0.13%-0.16%