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 特 迅( 002227.SZ 深证)
板块 :电力设备   
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
2020-02-2112.2412.4512.1212.18-1.77%-0.59%4.81%4,972,90060,926,000131%12.25-0.71%12.211.67%11.951.44%11.621.33%0.31%
2020-02-2011.8812.6811.8812.404.38%0.49%8.13%6,176,00076,204,000175%12.343.04%12.012.94%11.782.28%11.472.19%0.04%
2020-02-1911.7512.2111.6911.880.68%-0.79%5.86%4,567,40054,695,000139%11.982.73%11.661.86%11.511.57%11.221.74%-0.39%
2020-02-1811.5511.8411.3511.803.51%1.23%6.98%5,543,60064,620,000170%11.663.21%11.451.91%11.341.61%11.032.16%-0.90%
2020-02-1711.0711.4111.0011.402.33%0.93%5.58%3,805,10042,980,000117%11.30-0.14%11.230.65%11.160.72%10.800.58%-1.52%
2020-02-1411.1611.6511.0111.141.64%-1.51%3.77%4,086,40046,221,000141%11.312.70%11.161.43%11.081.39%10.74-0.48%-1.63%
2020-02-1311.0511.2510.8810.96-1.53%-0.49%1.60%2,501,60027,553,00087%11.01-0.58%11.010.24%10.921.08%10.79-0.98%-1.74%
2020-02-1210.9311.2810.7711.132.58%0.47%2.17%2,845,20031,518,00098%11.081.55%10.981.25%10.811.37%10.89-0.97%-1.64%
2020-02-1111.0211.1210.8210.85-2.08%-0.54%-1.37%2,356,50025,707,00079%10.91-0.31%10.841.36%10.661.60%11.00-1.28%-1.50%
2020-02-1010.7611.1110.5711.083.55%1.25%-0.57%3,136,40034,323,000103%10.942.50%10.701.74%10.490.82%11.14-1.21%-1.31%
2020-02-0710.6710.8710.5310.700.75%0.22%-5.15%2,796,00029,849,00090%10.681.86%10.521.70%10.41-2.44%11.28-1.35%-1.16%
2020-02-0610.2410.7310.2410.622.61%1.33%-7.13%3,276,30034,340,000103%10.480.50%10.340.34%10.67-2.82%11.44-2.09%-0.99%
2020-02-0510.3010.6310.1910.352.37%-0.76%-11.38%3,975,10041,457,000118%10.432.43%10.30-5.06%10.98-3.57%11.68-3.35%-0.75%
2020-02-049.7010.479.7010.11-5.78%-0.71%-16.34%5,216,60053,114,000136%10.18-5.13%10.85-9.93%11.38-6.77%12.08-4.01%-0.32%
2020-02-0310.7310.7310.7310.73-9.98%-0.02%-14.77%321,2003,447,0008%10.73-11.05%12.05-0.95%12.21-0.53%12.59-0.55%0.22%
2020-01-2312.2012.4711.7811.92-3.40%-1.20%-5.83%2,920,50035,236,00068%12.07-1.04%12.16-1.28%12.27-0.47%12.66-1.58%0.46%
2020-01-2212.0412.4511.7612.341.82%1.21%-4.05%2,656,00032,381,00046%12.19-0.43%12.32-0.44%12.33-0.51%12.86-0.02%0.89%
2020-01-2112.6212.6212.0012.12-3.96%-1.01%-5.78%2,712,90033,218,00041%12.24-2.32%12.38-0.26%12.40-1.74%12.860.41%1.11%
2020-01-2012.4912.6212.2512.621.53%0.68%-1.50%2,611,50032,734,00039%12.541.46%12.410.07%12.61-1.28%12.810.70%1.14%
2020-01-1712.3012.5712.1612.430.97%0.61%-2.30%2,808,30034,696,00039%12.360.13%12.40-2.25%12.78-0.58%12.720.28%1.11%
2020-01-1612.6312.6312.2212.31-1.52%-0.24%-2.97%2,631,60032,472,00037%12.34-1.06%12.69-1.78%12.85-1.40%12.690.33%1.09%
2020-01-1512.7012.7012.3212.50-2.19%0.23%-1.15%4,028,10050,235,00058%12.47-3.88%12.92-0.59%13.030.18%12.650.29%1.06%
2020-01-1413.1713.2512.7512.78-1.77%-1.50%1.36%6,193,40080,351,00097%12.97-1.17%12.99-0.98%13.010.93%12.610.99%1.03%
2020-01-1312.9813.3612.9513.011.40%-0.89%4.21%6,800,10089,265,000113%13.131.86%13.120.99%12.891.54%12.491.39%0.93%
2020-01-1012.8213.0812.7512.83-4.47%-0.44%4.19%7,565,40097,495,000130%12.89-2.56%12.991.18%12.700.94%12.311.80%0.78%
2020-01-0913.5014.0912.6513.433.23%1.54%11.03%16,306,100215,668,000293%13.234.01%12.844.94%12.584.37%12.102.74%0.55%
2020-01-0811.7313.0111.6513.019.97%2.31%10.51%10,817,000137,545,000210%12.726.52%12.244.79%12.054.37%11.772.20%0.99%
2020-01-0712.0212.4211.5611.83-0.42%-0.90%2.69%5,461,40065,196,000120%11.942.77%11.682.18%11.552.19%11.520.68%0.91%
2020-01-0611.1911.8911.1011.885.88%2.27%3.83%5,731,80066,580,000136%11.623.69%11.432.32%11.301.58%11.440.39%0.84%
2020-01-0311.2111.3111.1011.220.00%0.15%-1.56%2,255,80025,271,00058%11.20-0.05%11.170.63%11.12-0.05%11.400.08%0.84%