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
2019-11-1410.3610.4310.3410.35-0.10%-0.33%-1.67%260,7002,707,00041%10.380.06%10.42-0.12%10.48-0.29%10.530.00%-0.14%
2019-11-1310.4310.4810.3410.36-1.24%-0.17%-1.58%394,7004,096,00059%10.38-0.99%10.44-0.81%10.51-0.45%10.53-0.14%-0.19%
2019-11-1210.5610.5610.3710.490.96%0.08%-0.48%485,7005,091,00070%10.480.45%10.52-0.23%10.56-0.01%10.54-0.34%-0.21%
2019-11-1110.6610.6610.3810.39-2.99%-0.43%-1.77%714,6007,457,000100%10.44-1.94%10.54-0.64%10.56-0.20%10.58-0.42%-0.21%
2019-11-0810.6910.7310.5710.710.56%0.65%0.83%656,4006,985,00092%10.640.77%10.610.32%10.580.28%10.62-0.01%-0.24%
2019-11-0710.4310.7410.2210.650.85%0.85%0.25%903,4009,540,000130%10.56-0.74%10.580.02%10.560.17%10.62-0.09%-0.30%
2019-11-0610.5810.7810.5010.560.28%-0.74%-0.69%1,002,40010,665,000157%10.641.29%10.580.67%10.540.20%10.630.01%-0.33%
2019-11-0510.6110.6110.4110.53-0.28%0.25%-0.96%601,2006,315,000102%10.50-0.32%10.510.13%10.52-0.76%10.63-0.07%-0.39%
2019-11-0410.5510.6510.4810.560.09%0.21%-0.74%515,3005,430,00088%10.540.49%10.49-0.21%10.60-0.62%10.640.04%-0.40%
2019-11-0110.5410.6510.3810.550.48%0.60%-0.80%731,5007,671,000121%10.490.26%10.51-1.31%10.66-0.40%10.64-0.37%-0.44%
2019-10-3110.6010.6010.4010.50-0.19%0.38%-1.63%587,1006,141,00097%10.46-1.27%10.65-1.17%10.71-0.37%10.67-0.46%-0.41%
2019-10-3010.7610.8210.4710.52-2.95%-0.71%-1.89%630,1006,676,000104%10.60-2.58%10.78-0.35%10.75-0.16%10.72-0.38%-0.36%
2019-10-2910.9611.1210.7310.84-0.55%-0.32%0.71%679,9007,394,000116%10.880.26%10.820.65%10.760.66%10.76-0.34%-0.36%
2019-10-2810.7210.9410.6710.901.77%0.49%0.92%781,4008,476,000127%10.851.63%10.750.94%10.690.88%10.80-0.74%-0.38%
2019-10-2510.6710.7610.5510.711.04%0.35%-1.58%423,7004,522,00064%10.670.32%10.650.35%10.60-0.40%10.88-0.55%-0.31%
2019-10-2410.6510.7210.5610.60-0.47%-0.37%-3.13%413,4004,398,00058%10.640.07%10.610.37%10.64-0.57%10.94-0.45%-0.28%
2019-10-2310.6310.7510.5710.650.00%0.17%-3.10%424,2004,510,00056%10.630.54%10.57-0.67%10.70-0.59%10.99-0.55%-0.27%
2019-10-2210.6710.6710.4910.650.85%0.71%-3.64%562,2005,945,00062%10.580.39%10.64-1.01%10.77-1.06%11.05-0.20%-0.27%
2019-10-2110.7210.7210.4310.56-1.49%0.25%-4.64%717,2007,555,00078%10.53-2.54%10.75-1.44%10.88-1.67%11.07-0.34%-0.34%
2019-10-1810.9110.9510.7010.72-1.83%-0.81%-3.53%703,8007,607,00079%10.81-1.13%10.91-1.02%11.07-0.77%11.11-0.13%-0.48%
2019-10-1710.9911.0710.8210.92-1.18%-0.11%-1.85%643,7007,037,00072%10.93-0.69%11.02-1.34%11.15-0.44%11.130.05%-0.50%
2019-10-1611.1811.1810.9311.050.18%0.38%-0.63%562,4006,191,00058%11.01-0.73%11.17-0.53%11.20-0.18%11.12-0.35%-0.56%
2019-10-1511.3311.4110.9811.03-2.30%-0.53%-1.16%939,70010,420,00090%11.09-2.13%11.23-0.43%11.220.12%11.16-0.53%-0.55%
2019-10-1411.4711.4711.2511.290.36%-0.35%0.64%1,054,70011,950,000100%11.330.59%11.280.51%11.210.51%11.22-0.07%-0.50%
2019-10-1111.2311.3511.1811.250.18%-0.12%0.21%834,5009,400,00079%11.260.30%11.220.62%11.150.42%11.23-0.28%-0.49%
2019-10-1011.1311.3611.1311.23-0.27%0.00%-0.24%819,2009,200,00075%11.230.26%11.150.50%11.100.44%11.26-0.35%-0.46%
2019-10-0910.8711.5510.7311.263.59%0.53%-0.33%1,777,50019,910,000148%11.202.45%11.101.19%11.06-0.33%11.30-0.50%-0.42%
2019-10-0811.0711.0710.8110.87-1.27%-0.58%-4.26%656,7007,180,00055%10.93-0.37%10.97-0.21%11.09-1.21%11.35-0.93%-0.35%
2019-09-3011.1511.1510.8611.01-0.27%0.34%-3.93%586,0006,430,00043%10.97-0.18%10.99-1.32%11.23-0.51%11.46-1.72%-0.21%
2019-09-2710.8311.0910.8311.040.00%0.43%-5.33%805,6008,856,00046%10.99-0.05%11.14-1.51%11.28-0.77%11.66-0.35%0.11%