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:
奥克股份( 300082.SZ 深证)
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
2019-09-196.096.156.066.140.33%0.61%1.69%3,192,00019,482,00053%6.100.23%6.14-0.23%6.140.20%6.040.37%0.53%
2019-09-186.006.156.006.120.82%0.51%1.73%5,364,10032,662,00088%6.09-1.57%6.15-0.07%6.130.25%6.020.37%0.50%
2019-09-176.306.366.046.07-1.94%-1.88%1.27%8,322,90051,488,000143%6.190.29%6.160.87%6.111.04%5.990.93%0.45%
2019-09-166.136.236.106.190.98%0.36%4.23%5,569,80034,355,000102%6.171.38%6.110.89%6.050.82%5.940.59%0.33%
2019-09-126.086.136.046.131.16%0.76%3.83%3,918,10023,838,00075%6.080.36%6.050.70%6.000.62%5.900.37%0.27%
2019-09-116.066.126.006.060.50%-0.03%3.03%6,356,20038,529,000124%6.060.77%6.010.79%5.960.76%5.880.53%0.26%
2019-09-105.956.105.946.031.34%0.23%3.06%5,836,60035,113,000124%6.020.79%5.960.76%5.920.65%5.850.55%0.19%
2019-09-095.986.045.925.950.85%-0.32%2.25%9,472,40056,540,000214%5.971.29%5.921.13%5.881.26%5.820.87%0.13%
2019-09-065.885.955.845.901.03%0.12%2.27%5,585,10032,915,000147%5.890.50%5.850.64%5.810.55%5.770.35%0.03%
2019-09-055.835.905.835.840.34%-0.41%1.58%6,766,90039,680,000197%5.861.52%5.811.36%5.770.63%5.750.42%-0.02%
2019-09-045.755.835.725.820.87%0.76%1.66%4,388,80025,350,000145%5.780.17%5.740.33%5.740.28%5.730.05%-0.08%
2019-09-035.785.825.735.770.35%0.07%0.84%3,723,80021,472,000130%5.771.60%5.720.12%5.720.28%5.72-0.16%-0.11%
2019-09-025.665.775.585.751.59%1.32%0.33%4,687,40026,600,000163%5.68-0.80%5.71-0.31%5.710.07%5.73-0.33%-0.11%
2019-08-305.775.805.605.66-1.39%-1.07%-1.57%2,616,30014,969,00093%5.72-0.59%5.730.18%5.70-0.09%5.750.00%-0.12%
2019-08-295.725.795.705.740.70%-0.26%-0.17%3,021,10017,385,000110%5.761.02%5.720.79%5.71-0.02%5.750.28%-0.23%
2019-08-285.715.735.675.700.00%0.05%-0.59%2,043,80011,643,00072%5.700.04%5.67-0.30%5.71-0.26%5.73-0.12%-0.44%
2019-08-275.655.735.635.701.42%0.09%-0.71%3,029,80017,255,000107%5.701.12%5.69-0.44%5.72-0.68%5.74-0.07%-0.48%
2019-08-265.655.685.605.62-2.43%-0.21%-2.18%2,706,50015,242,00095%5.63-2.24%5.72-0.95%5.76-0.60%5.75-0.16%-0.54%
2019-08-235.805.825.735.76-0.69%-0.02%0.10%2,019,20011,633,00066%5.76-0.24%5.77-0.57%5.800.14%5.75-0.14%-0.65%
2019-08-225.805.815.735.80-0.17%0.43%0.66%2,241,40012,945,00074%5.780.04%5.80-0.07%5.790.59%5.76-0.14%-0.67%
2019-08-215.825.825.735.810.17%0.64%0.69%2,601,20015,017,00087%5.77-1.22%5.810.21%5.75-0.02%5.77-0.23%-0.70%
2019-08-205.875.905.785.80-0.85%-0.75%0.29%3,370,90019,700,000114%5.840.78%5.801.35%5.760.42%5.78-0.17%-0.73%
2019-08-195.755.855.725.852.27%0.88%0.98%4,301,90024,946,000137%5.801.56%5.720.46%5.730.25%5.79-0.43%-0.79%
2019-08-165.695.745.645.720.35%0.18%-1.68%2,142,80012,235,00071%5.711.57%5.69-0.16%5.72-0.35%5.82-1.16%-0.75%
2019-08-155.625.725.565.70-0.87%1.39%-3.16%3,439,10019,336,000100%5.62-2.89%5.70-0.84%5.74-0.88%5.89-1.80%-0.68%
2019-08-145.805.835.745.750.35%-0.67%-4.07%2,093,70012,120,00058%5.790.99%5.75-0.28%5.79-0.41%5.99-0.50%-0.47%
2019-08-135.765.825.675.73-1.04%-0.03%-4.88%2,881,60016,516,00078%5.73-0.19%5.77-0.71%5.81-0.63%6.02-0.73%-0.45%
2019-08-125.905.925.675.79-1.53%0.82%-4.58%5,533,40031,778,000153%5.74-2.79%5.81-1.84%5.85-1.53%6.07-1.25%-0.39%
2019-08-095.915.975.825.88-0.17%-0.47%-4.31%1,526,5009,019,00046%5.91-0.02%5.920.22%5.94-1.33%6.15-0.31%-0.28%
2019-08-085.855.955.855.890.00%-0.32%-4.45%1,907,70011,272,00055%5.91-0.27%5.90-0.82%6.02-1.81%6.16-0.40%-0.26%