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
2021-11-268.108.107.947.95-1.36%-0.41%1.30%1,101,7008,795,00063%7.98-1.08%8.030.15%7.980.30%7.850.41%0.82%
2021-11-258.108.148.008.06-0.25%-0.12%3.12%1,240,70010,012,00072%8.070.52%8.020.73%7.960.61%7.820.58%0.79%
2021-11-248.008.117.918.081.00%0.65%3.98%1,396,20011,208,00081%8.030.80%7.960.61%7.910.68%7.770.78%0.75%
2021-11-237.958.067.848.001.27%0.45%3.75%1,575,70012,549,00091%7.960.93%7.910.59%7.860.46%7.710.75%0.62%
2021-11-227.897.967.777.900.64%0.11%3.21%1,613,10012,729,00094%7.890.15%7.860.60%7.820.75%7.650.79%0.49%
2021-11-197.887.947.827.85-0.38%-0.37%3.37%1,728,10013,616,000103%7.880.60%7.820.33%7.760.69%7.590.97%0.35%
2021-11-187.807.937.697.881.55%0.61%4.77%2,139,20016,755,000130%7.831.29%7.791.01%7.710.86%7.521.02%0.16%
2021-11-177.657.807.647.761.17%0.36%4.23%1,670,80012,919,000106%7.73-0.78%7.710.65%7.640.95%7.450.69%-0.06%
2021-11-167.707.957.637.67-0.13%-1.58%3.73%3,133,00024,417,000207%7.792.76%7.662.09%7.572.09%7.391.62%-0.21%
2021-11-157.437.717.417.683.36%1.27%5.55%2,188,10016,595,000152%7.582.24%7.511.68%7.421.51%7.280.61%-0.51%
2021-11-127.447.467.377.43-0.13%0.16%2.74%961,8007,135,00068%7.42-0.26%7.380.76%7.310.84%7.230.10%-0.66%
2021-11-117.367.477.337.440.95%0.04%2.98%1,279,7009,517,00088%7.441.67%7.331.19%7.250.82%7.230.14%-0.78%
2021-11-107.267.417.237.371.52%0.75%2.15%1,572,70011,505,00094%7.321.27%7.241.12%7.190.48%7.22-0.44%-1.01%
2021-11-097.197.267.187.260.97%0.51%0.18%1,222,4008,830,00070%7.220.77%7.160.42%7.150.13%7.25-0.56%-1.07%
2021-11-087.157.237.087.190.98%0.31%-1.34%1,348,6009,667,00077%7.170.94%7.130.03%7.14-0.39%7.29-0.70%-1.05%
2021-11-057.187.187.057.12-0.56%0.27%-2.98%1,528,20010,852,00085%7.10-0.34%7.13-0.32%7.17-0.47%7.34-0.85%-1.08%
2021-11-047.207.207.087.16-0.28%0.49%-3.27%1,451,30010,340,00080%7.13-0.57%7.15-0.78%7.21-0.40%7.40-1.21%-1.06%
2021-11-037.117.237.077.180.98%0.20%-4.18%1,204,6008,632,00063%7.170.07%7.21-0.43%7.24-1.00%7.49-0.79%-0.90%
2021-11-027.327.337.027.11-2.47%-0.71%-5.87%2,226,00015,940,000116%7.16-1.93%7.24-0.50%7.31-1.32%7.55-1.41%-0.82%
2021-11-017.387.417.187.29-0.82%-0.16%-4.84%1,594,60011,643,00085%7.300.23%7.27-1.16%7.41-1.03%7.66-0.91%-0.68%
2021-10-297.197.407.147.352.23%0.89%-4.93%1,454,60010,597,00078%7.290.40%7.36-1.34%7.48-1.12%7.73-1.06%-0.61%
2021-10-287.417.497.167.19-4.39%-0.91%-7.99%3,306,30023,991,000174%7.26-4.46%7.46-3.26%7.57-2.94%7.81-2.12%-0.53%
2021-10-277.857.857.477.52-3.59%-0.99%-5.80%1,880,50014,283,000111%7.60-2.80%7.71-1.22%7.80-1.17%7.98-1.10%-0.34%
2021-10-267.867.877.777.80-0.89%-0.18%-3.37%1,174,0009,174,00068%7.810.52%7.81-0.78%7.89-0.79%8.07-0.38%-0.25%
2021-10-257.847.987.717.870.77%1.23%-2.88%1,501,50011,672,00084%7.77-0.69%7.87-0.94%7.95-0.79%8.10-0.93%-0.24%
2021-10-227.917.917.787.81-1.26%-0.23%-4.51%1,466,20011,478,00069%7.83-1.55%7.94-1.19%8.02-0.94%8.18-0.73%-0.20%
2021-10-218.008.137.857.91-1.74%-0.52%-3.99%2,268,30018,036,00093%7.95-1.32%8.04-0.91%8.09-1.09%8.240.43%-0.17%
2021-10-208.168.168.018.05-0.49%-0.09%-1.88%1,225,0009,870,00046%8.06-0.90%8.11-0.66%8.18-0.61%8.200.01%-0.46%
2021-10-198.108.208.088.09-0.98%-0.49%-1.38%1,812,30014,734,00068%8.13-0.04%8.17-0.79%8.23-0.19%8.20-0.04%-0.58%
2021-10-188.058.208.058.170.00%0.45%-0.44%1,365,70011,107,00052%8.13-1.20%8.23-0.65%8.25-0.54%8.21-0.20%-0.66%