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
2020-08-0614.4214.7114.3014.621.81%0.47%2.62%4,125,90060,035,000158%14.551.46%14.470.56%14.390.64%14.250.30%-0.53%
2020-08-0514.4114.4514.2514.36-0.28%0.13%1.09%2,004,40028,745,00078%14.34-0.72%14.390.41%14.300.35%14.21-0.35%-0.61%
2020-08-0414.5414.7314.2614.40-0.69%-0.31%1.02%3,789,30054,736,000144%14.450.68%14.330.81%14.250.69%14.26-0.31%-0.57%
2020-08-0314.1814.5014.1714.502.62%1.07%1.41%3,196,80045,865,000122%14.351.93%14.210.99%14.151.02%14.30-0.47%-0.53%
2020-07-3114.0014.1813.9214.130.57%0.38%-1.64%1,955,60027,528,00071%14.08-0.42%14.080.04%14.01-0.34%14.37-0.11%-0.45%
2020-07-3014.1714.2914.0214.05-0.50%-0.60%-2.31%1,977,60027,953,00066%14.140.88%14.070.85%14.06-0.35%14.38-0.15%-0.43%
2020-07-2913.8514.1513.7914.120.79%0.77%-1.97%1,944,20027,242,00060%14.01-0.33%13.95-0.71%14.11-1.05%14.40-0.62%-0.40%
2020-07-2814.2114.2113.9814.01-0.43%-0.35%-3.34%1,603,40022,542,00043%14.061.52%14.05-0.60%14.26-0.98%14.49-1.27%-0.32%
2020-07-2713.7414.2313.5114.071.30%1.60%-4.16%2,780,70038,507,00063%13.85-2.62%14.14-1.93%14.40-1.28%14.68-1.67%-0.12%
2020-07-2414.2514.5813.7913.89-2.80%-2.33%-6.96%3,250,00046,218,00064%14.22-0.49%14.41-1.44%14.59-0.04%14.93-0.63%0.19%
2020-07-2314.4314.5814.0514.29-2.92%-0.01%-4.89%3,420,80048,885,00064%14.29-3.43%14.62-1.22%14.59-0.15%15.02-0.48%0.34%
2020-07-2214.7014.9814.6714.72-1.21%-0.53%-2.50%2,723,10040,299,00049%14.80-0.22%14.811.19%14.61-0.18%15.10-0.03%0.51%
2020-07-2114.7015.0614.6614.90-0.07%0.47%-1.34%3,227,90047,873,00053%14.830.28%14.630.79%14.64-1.39%15.100.13%0.62%
2020-07-2014.6615.2714.4014.911.71%0.82%-1.15%4,026,00059,540,00062%14.793.12%14.52-0.29%14.85-1.76%15.080.34%0.71%
2020-07-1714.0015.3913.8114.663.97%2.22%-2.47%4,430,00063,530,00064%14.34-0.65%14.56-2.86%15.11-0.96%15.030.05%0.73%
2020-07-1614.6014.7714.0114.10-3.16%-2.32%-6.15%3,964,20057,222,00059%14.44-2.31%14.99-2.57%15.26-0.57%15.020.15%0.76%
2020-07-1515.1815.4014.5014.56-6.13%-1.47%-2.95%6,598,90097,514,000100%14.78-4.61%15.38-1.06%15.35-0.25%15.000.21%0.79%
2020-07-1415.8715.9015.0515.51-2.94%0.12%3.61%7,045,100109,135,000119%15.49-1.54%15.550.50%15.380.87%14.970.75%0.80%
2020-07-1315.2216.3515.2015.984.99%1.57%7.55%9,097,300143,132,000169%15.732.60%15.471.83%15.251.95%14.861.43%0.77%
2020-07-1015.2115.5915.0515.22-0.59%-0.74%3.90%6,182,60094,801,000127%15.330.62%15.191.11%14.961.22%14.650.87%0.65%
2020-07-0915.2315.5515.0315.310.13%0.46%5.43%6,931,300105,632,000155%15.241.47%15.021.80%14.781.41%14.521.15%0.60%
2020-07-0814.7315.3514.7015.293.10%1.80%6.50%7,287,500109,456,000177%15.021.32%14.761.82%14.571.53%14.361.08%0.50%
2020-07-0714.6615.0314.4714.831.92%0.04%4.41%7,399,900109,695,000192%14.823.09%14.491.97%14.351.59%14.201.02%0.43%
2020-07-0614.1614.5914.0914.553.41%1.18%3.49%6,374,50091,667,000169%14.382.68%14.211.43%14.130.88%14.060.61%0.39%
2020-07-0314.1114.1413.9114.07-0.28%0.46%0.68%3,528,10049,410,00096%14.01-0.91%14.010.00%14.010.13%13.980.28%0.34%
2020-07-0213.9814.3313.9614.111.73%-0.17%1.25%4,189,00059,209,000115%14.132.03%14.010.47%13.990.53%13.940.48%0.30%
2020-07-0114.0114.0713.7713.87-1.14%0.12%0.01%2,984,20041,340,00084%13.85-1.07%13.95-0.12%13.92-0.38%13.870.29%0.21%
2020-06-3013.9814.1313.9114.030.07%0.19%1.45%2,775,70038,868,00082%14.000.11%13.960.39%13.97-0.11%13.830.48%0.16%
2020-06-2913.7814.1813.6514.021.74%0.24%1.87%3,142,20043,950,00092%13.990.77%13.91-0.32%13.980.25%13.760.28%0.09%
2020-06-2413.9014.0613.7613.780.00%-0.72%0.41%2,162,20030,012,00060%13.880.20%13.95-0.34%13.950.37%13.720.33%0.07%