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
2020-11-238.028.207.867.981.79%-0.27%4.99%125,299,9001,002,601,000235%8.002.59%7.832.09%7.772.27%7.601.46%0.23%
2020-11-207.328.077.257.846.81%0.51%4.64%122,900,100958,671,000254%7.805.46%7.672.60%7.602.44%7.490.90%0.13%
2020-11-197.507.637.267.34-2.00%-0.76%-1.14%40,420,700298,940,00093%7.40-1.77%7.480.34%7.410.30%7.43-0.48%0.09%
2020-11-187.417.657.407.490.54%-0.52%0.39%33,609,200253,045,00072%7.530.20%7.450.89%7.390.74%7.460.08%0.22%
2020-11-177.467.637.387.450.00%-0.85%-0.07%41,263,200310,037,00087%7.512.37%7.391.23%7.340.58%7.460.05%0.26%
2020-11-167.237.497.147.452.62%1.50%-0.01%46,131,300338,611,00092%7.341.05%7.300.47%7.30-0.86%7.45-0.09%0.33%
2020-11-137.237.357.197.260.14%-0.06%-2.65%25,779,900187,253,00047%7.260.11%7.26-0.33%7.36-1.00%7.460.22%0.42%
2020-11-127.257.347.187.250.00%-0.08%-2.58%29,209,900211,947,00049%7.26-0.12%7.29-1.45%7.43-0.92%7.440.03%0.45%
2020-11-117.237.417.167.250.28%-0.21%-2.55%42,189,100306,513,00069%7.27-0.74%7.39-1.48%7.50-0.37%7.440.01%0.51%
2020-11-107.497.507.227.23-4.11%-1.22%-2.81%54,415,700398,267,00087%7.32-2.87%7.50-1.34%7.53-0.34%7.440.14%0.58%
2020-11-097.607.697.417.54-1.44%0.07%1.49%66,532,100501,315,000107%7.54-1.59%7.610.15%7.560.39%7.430.41%0.65%
2020-11-067.647.757.567.650.13%-0.09%3.39%52,653,500403,147,00089%7.660.29%7.600.81%7.531.06%7.400.56%0.66%
2020-11-057.527.797.417.642.83%0.07%3.83%73,614,500562,016,000126%7.642.40%7.531.14%7.450.91%7.360.80%0.65%
2020-11-047.477.597.327.43-0.40%-0.35%1.78%44,700,900333,281,00079%7.46-0.11%7.450.92%7.380.34%7.300.47%0.60%
2020-11-037.477.587.387.46-0.80%-0.05%2.67%54,743,300408,580,00099%7.460.38%7.380.52%7.360.51%7.270.75%0.57%
2020-11-027.157.667.117.524.44%1.13%4.27%90,323,600671,690,000165%7.442.78%7.340.84%7.320.77%7.210.84%0.50%
2020-10-307.267.407.107.20-1.23%-0.48%0.67%65,552,700474,247,000119%7.24-1.09%7.28-0.12%7.260.14%7.150.48%0.48%
2020-10-297.237.437.217.29-1.35%-0.34%2.42%50,568,000369,904,000101%7.320.11%7.290.46%7.250.64%7.120.64%0.36%
2020-10-287.287.417.177.391.23%1.14%4.48%61,383,500448,517,000129%7.310.65%7.260.62%7.210.85%7.070.74%0.19%
2020-10-277.057.427.027.301.96%0.55%3.97%69,825,300506,930,000157%7.260.93%7.211.07%7.151.32%7.020.82%-0.02%
2020-10-267.117.307.087.160.85%-0.46%2.81%48,156,700346,408,000116%7.190.41%7.141.03%7.050.37%6.960.48%-0.20%
2020-10-237.197.277.087.100.42%-0.89%2.44%47,240,000338,444,000116%7.161.73%7.061.49%7.030.95%6.930.46%-0.27%
2020-10-226.917.156.857.071.87%0.40%2.48%42,737,100300,957,000110%7.041.24%6.96-0.36%6.960.72%6.900.33%-0.30%
2020-10-216.907.086.876.940.43%-0.23%0.93%34,900,400242,776,00095%6.960.84%6.990.65%6.910.44%6.880.18%-0.34%
2020-10-207.087.086.806.91-2.95%0.17%0.67%53,049,700365,913,000150%6.90-2.20%6.940.52%6.880.26%6.860.04%-0.36%
2020-10-196.777.286.777.126.75%0.95%3.77%83,524,200589,074,000268%7.056.62%6.903.21%6.861.31%6.860.66%-0.36%
2020-10-166.606.706.536.670.76%0.83%-2.14%22,122,400146,333,00083%6.62-1.14%6.69-0.93%6.77-0.49%6.82-0.79%-0.39%
2020-10-156.726.816.606.62-1.49%-1.06%-3.64%28,216,800188,812,000106%6.69-0.77%6.75-1.11%6.81-0.25%6.87-1.08%-0.25%
2020-10-146.806.836.696.72-1.18%-0.34%-3.24%29,352,400197,919,000107%6.74-0.94%6.83-0.45%6.82-0.21%6.95-1.25%-0.11%
2020-10-136.936.946.746.800.00%-0.10%-3.31%36,553,700248,815,000120%6.81-1.39%6.86-0.02%6.84-0.28%7.03-1.06%0.06%