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:
万丰奥威( 002085.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
2022-05-204.804.944.804.911.03%0.45%5.98%16,492,70080,616,00053%4.891.94%4.820.99%4.790.93%4.631.25%1.36%
2022-05-194.724.864.694.861.67%1.36%6.21%19,633,10094,136,00048%4.800.31%4.770.46%4.740.98%4.580.35%2.15%
2022-05-184.754.844.684.780.42%0.00%4.82%15,187,80072,599,00038%4.780.70%4.750.74%4.700.45%4.561.15%2.09%
2022-05-174.654.834.644.761.28%0.27%5.59%20,909,90099,251,00052%4.750.34%4.721.14%4.670.89%4.510.90%1.93%
2022-05-164.824.844.664.70-1.05%-0.66%5.19%19,116,20090,445,00049%4.731.03%4.660.32%4.631.29%4.471.32%1.73%
2022-05-134.604.794.594.752.81%1.43%7.71%28,231,700132,218,00073%4.682.03%4.650.89%4.571.13%4.411.47%1.39%
2022-05-124.644.684.544.62-0.65%0.65%6.30%26,109,200119,835,00069%4.59-1.48%4.611.14%4.520.27%4.351.33%1.01%
2022-05-114.704.804.514.650.87%-0.19%8.42%49,420,300230,266,000135%4.661.97%4.561.45%4.512.04%4.291.59%0.68%
2022-05-104.394.684.394.612.90%0.90%9.19%55,126,500251,855,000165%4.572.01%4.490.72%4.421.82%4.221.64%0.44%
2022-05-094.394.654.304.481.36%0.02%7.85%77,650,100347,786,000265%4.480.45%4.462.86%4.343.78%4.152.57%0.21%
2022-05-064.324.574.254.426.51%-0.87%9.14%116,588,600519,910,000522%4.467.45%4.3317.01%4.1817.50%4.059.16%-0.08%
2022-05-054.154.154.154.1510.08%0.00%11.86%5,545,40023,014,00045%4.1511.68%3.704.78%3.560.40%3.71-0.24%-1.02%
2022-04-293.563.773.503.779.91%1.45%1.37%21,969,20081,633,000154%3.727.90%3.543.48%3.55-0.31%3.72-0.46%-1.03%
2022-04-283.433.513.373.43-0.58%-0.41%-8.19%10,556,90036,359,00077%3.442.71%3.42-2.48%3.56-1.90%3.74-1.09%-1.03%
2022-04-273.303.473.243.452.68%2.89%-8.66%16,586,80055,616,000121%3.35-2.95%3.50-3.79%3.63-3.07%3.78-2.13%-0.96%
2022-04-263.553.583.323.36-4.00%-2.75%-12.93%18,940,40065,434,000152%3.46-5.34%3.64-3.98%3.74-3.58%3.86-2.25%-0.81%
2022-04-253.873.873.493.50-9.79%-4.11%-11.35%23,064,40084,194,000204%3.65-5.86%3.79-4.60%3.88-3.67%3.95-2.04%-0.69%
2022-04-223.953.953.813.88-1.27%0.08%-3.72%13,983,90054,213,000143%3.88-2.93%3.98-2.55%4.03-1.25%4.03-0.79%-0.58%
2022-04-214.064.103.923.93-3.91%-1.60%-3.25%10,294,10041,115,000112%3.99-3.01%4.08-1.09%4.08-0.63%4.06-0.61%-0.58%
2022-04-204.144.184.054.09-0.97%-0.68%0.07%8,193,60033,743,00091%4.12-0.58%4.120.49%4.110.27%4.09-0.39%-0.58%
2022-04-194.134.194.114.13-0.48%-0.29%0.66%8,610,30035,668,00095%4.140.73%4.100.44%4.100.99%4.10-0.20%-0.58%
2022-04-184.094.164.024.152.72%0.92%0.95%9,526,80039,175,000107%4.111.86%4.090.52%4.060.62%4.11-0.34%-0.60%
2022-04-154.094.093.994.04-1.22%0.07%-2.06%6,256,40025,256,00070%4.04-1.51%4.070.69%4.03-0.37%4.13-0.51%-0.59%
2022-04-144.054.134.054.090.99%-0.22%-1.35%5,257,10021,549,00059%4.100.86%4.040.47%4.05-0.71%4.15-0.36%-0.52%
2022-04-134.094.104.034.05-1.22%-0.34%-2.67%6,991,20028,409,00075%4.061.73%4.02-0.37%4.07-0.85%4.16-0.65%-0.48%
2022-04-123.964.113.884.104.06%2.63%-2.10%12,228,40048,847,000121%4.00-0.47%4.03-1.75%4.11-1.18%4.19-0.99%-0.47%
2022-04-114.114.113.923.94-4.14%-1.84%-6.86%12,108,80048,606,000124%4.01-2.12%4.11-2.12%4.16-1.45%4.23-0.96%-0.36%
2022-04-084.154.184.054.11-0.96%0.22%-3.77%10,241,30042,003,000112%4.10-2.54%4.19-1.23%4.22-1.01%4.27-0.81%-0.27%
2022-04-074.284.294.154.15-3.04%-1.38%-3.62%11,121,70046,798,000126%4.21-1.84%4.25-0.77%4.26-0.54%4.31-0.62%-0.15%
2022-04-064.304.334.264.280.00%-0.16%-1.22%8,587,60036,812,000101%4.290.71%4.28-0.02%4.29-0.14%4.33-0.37%-0.14%