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:
奥康国际( 603001.SH 上证)
板块 :服装   资产重组   
所属成分指数: 中证500
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
2021-01-227.177.177.037.04-1.40%-0.69%-1.05%1,048,9007,436,00079%7.09-0.87%7.14-0.35%7.16-0.54%7.120.03%0.02%
2021-01-217.187.237.127.14-0.70%-0.15%0.38%1,347,0009,633,000103%7.15-0.22%7.16-0.33%7.200.29%7.110.28%0.00%
2021-01-207.207.227.137.19-0.42%0.32%1.37%964,4006,912,00068%7.17-0.07%7.19-0.44%7.180.72%7.090.11%-0.08%
2021-01-197.237.237.117.22-0.28%0.67%1.91%881,4006,321,00061%7.17-0.71%7.220.57%7.120.16%7.090.09%-0.12%
2021-01-187.237.267.187.240.14%0.24%2.27%869,6006,281,00057%7.22-0.18%7.181.06%7.110.34%7.08-0.03%-0.17%
2021-01-157.147.307.127.231.54%-0.08%2.10%2,070,20014,981,000130%7.242.18%7.100.85%7.090.70%7.080.20%-0.19%
2021-01-147.007.186.987.122.01%0.54%0.75%1,724,60012,214,000112%7.081.27%7.040.33%7.040.24%7.07-0.03%-0.25%
2021-01-137.107.106.946.98-1.27%-0.19%-1.26%2,222,80015,545,000149%6.99-1.24%7.02-0.44%7.02-0.26%7.07-0.21%-0.28%
2021-01-127.027.147.027.070.71%-0.16%-0.20%1,055,0007,470,00080%7.080.98%7.050.36%7.04-0.03%7.08-0.06%-0.28%
2021-01-117.077.096.987.02-0.71%0.11%-0.96%981,5006,882,00073%7.01-0.60%7.03-0.19%7.04-0.42%7.09-0.17%-0.32%
2021-01-087.127.126.947.070.43%0.23%-0.42%1,026,5007,241,00078%7.050.51%7.04-0.13%7.07-0.24%7.10-0.18%-0.34%
2021-01-077.097.096.927.04-0.28%0.31%-1.03%2,454,60017,226,000180%7.02-0.64%7.05-0.83%7.09-0.41%7.11-0.50%-0.38%
2021-01-067.047.117.047.060.14%-0.04%-1.24%1,315,2009,289,000102%7.06-0.17%7.11-0.43%7.12-0.17%7.15-0.35%-0.41%
2021-01-057.177.177.057.05-1.67%-0.35%-1.73%1,734,70012,273,000136%7.08-1.35%7.14-0.29%7.13-0.24%7.17-0.35%-0.41%
2021-01-047.217.237.147.17-0.42%-0.03%-0.40%1,653,00011,855,000144%7.17-0.10%7.160.22%7.150.03%7.20-0.29%-0.42%
2020-12-317.127.227.107.201.12%0.29%-0.28%1,186,0008,514,000110%7.180.94%7.140.30%7.15-0.06%7.22-0.36%-0.44%
2020-12-307.147.167.087.120.14%0.11%-1.74%1,041,5007,407,00090%7.11-0.13%7.12-0.34%7.15-0.50%7.25-0.32%-0.51%
2020-12-297.107.177.087.110.14%-0.15%-2.19%584,3004,161,00053%7.12-0.10%7.15-0.29%7.19-0.40%7.27-0.25%-0.52%
2020-12-287.197.257.097.10-1.11%-0.39%-2.57%1,230,6008,772,000112%7.13-0.90%7.17-0.65%7.22-0.50%7.29-0.45%-0.52%
2020-12-257.177.237.117.180.56%-0.18%-1.91%691,9004,977,00066%7.190.10%7.21-0.41%7.25-0.39%7.32-0.35%-0.50%
2020-12-247.287.317.117.14-1.92%-0.64%-2.80%1,498,00010,764,000133%7.19-0.79%7.24-0.65%7.28-0.60%7.35-0.58%-0.50%
2020-12-237.257.307.207.280.28%0.51%-1.48%1,800,70013,043,000169%7.24-1.07%7.29-0.90%7.32-0.58%7.39-0.75%-0.45%
2020-12-227.377.407.267.26-1.49%-0.83%-2.48%1,097,5008,035,000112%7.32-0.68%7.36-0.14%7.37-0.34%7.45-0.44%-0.39%
2020-12-217.377.447.327.370.00%-0.01%-1.44%627,2004,623,00067%7.37-0.20%7.37-0.20%7.39-0.20%7.48-0.41%-0.35%
2020-12-187.397.447.357.37-1.21%-0.22%-1.85%956,8007,067,00099%7.390.44%7.38-0.22%7.41-0.27%7.51-0.53%-0.31%
2020-12-177.497.497.287.46-0.13%1.44%-1.18%1,783,50013,115,000184%7.35-1.54%7.40-0.94%7.43-0.85%7.55-1.00%-0.26%
2020-12-167.477.527.437.470.00%0.01%-2.03%498,7003,725,00054%7.47-0.09%7.470.00%7.49-0.53%7.63-0.43%-0.15%
2020-12-157.457.507.447.470.00%-0.08%-2.45%531,8003,976,00052%7.480.23%7.47-0.37%7.53-0.38%7.66-0.22%-0.09%
2020-12-147.417.497.367.471.08%0.15%-2.67%787,5005,874,00066%7.46-0.11%7.50-0.81%7.56-0.61%7.68-0.27%-0.07%
2020-12-117.567.577.377.390.00%-1.03%-3.98%1,366,80010,206,000106%7.47-1.30%7.56-1.07%7.61-1.04%7.70-0.35%-0.04%