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
2020-10-2312.7713.1412.6012.640.08%-1.79%-3.99%1,323,00017,027,00056%12.871.63%12.83-0.47%12.95-0.54%13.170.07%0.47%
2020-10-2212.9812.9812.5912.63-1.41%-0.27%-4.00%814,50010,315,00035%12.66-1.82%12.89-1.23%13.02-0.74%13.160.08%0.43%
2020-10-2113.1713.2012.7812.81-2.73%-0.69%-2.56%1,237,00015,956,00055%12.90-1.34%13.05-0.56%13.12-0.97%13.150.09%0.38%
2020-10-2013.0113.2512.9113.171.00%0.73%0.27%945,90012,367,00044%13.07-0.93%13.13-0.37%13.250.35%13.130.18%0.34%
2020-10-1913.4213.4313.0213.04-1.36%-1.19%-0.54%1,162,50015,342,00056%13.200.68%13.17-0.75%13.20-0.25%13.110.20%0.26%
2020-10-1612.9513.4011.7813.220.99%0.85%1.03%2,105,40027,598,000104%13.11-0.88%13.270.40%13.230.17%13.090.31%0.22%
2020-10-1513.0313.5013.0313.09-2.24%-1.01%0.34%2,241,80029,645,000118%13.22-1.26%13.22-0.27%13.210.37%13.050.25%0.14%
2020-10-1413.1013.5613.0113.391.44%-0.02%2.90%3,798,70050,877,000225%13.392.66%13.260.92%13.161.01%13.010.85%0.07%
2020-10-1313.1313.2912.8813.20-1.71%1.18%2.30%3,825,90049,911,000266%13.05-1.98%13.140.31%13.030.55%12.900.21%-0.06%
2020-10-1212.6513.5712.6113.438.83%0.91%4.30%5,279,70070,265,000458%13.318.03%13.097.45%12.966.24%12.882.49%-0.12%
2020-10-0912.1212.4412.1112.342.58%0.16%-1.78%701,7008,645,00092%12.322.15%12.190.54%12.20-0.42%12.56-0.34%-0.40%
2020-09-3012.2212.2211.9612.03-0.58%-0.26%-4.57%573,1006,912,00070%12.06-0.70%12.12-0.59%12.25-0.85%12.61-0.39%-0.43%
2020-09-2912.0512.2812.0512.100.50%-0.38%-4.39%543,3006,599,00064%12.15-0.09%12.19-1.09%12.36-1.31%12.66-0.36%-0.46%
2020-09-2812.2412.2912.0212.04-1.55%-0.96%-5.20%551,6006,706,00062%12.16-0.99%12.33-1.08%12.52-1.63%12.70-0.60%-0.49%
2020-09-2512.3312.3712.2112.23-0.57%-0.40%-4.28%526,0006,459,00056%12.28-1.26%12.46-1.47%12.73-0.55%12.78-0.23%-0.47%
2020-09-2412.7412.7412.2512.30-3.45%-1.09%-3.95%1,082,60013,463,000112%12.44-2.27%12.65-2.21%12.80-0.55%12.81-0.51%-0.49%
2020-09-2312.7512.8512.6612.740.00%0.12%-1.03%475,6006,052,00044%12.73-1.00%12.93-0.04%12.870.13%12.87-0.45%-0.51%
2020-09-2213.0613.0612.6312.74-2.60%-0.88%-1.47%947,10012,173,00080%12.85-1.74%12.940.35%12.850.11%12.93-0.38%-0.50%
2020-09-2113.0513.2212.9413.081.32%0.00%0.78%1,216,00015,905,000102%13.081.98%12.891.15%12.840.11%12.98-0.39%-0.50%
2020-09-1812.6812.9212.6812.911.25%0.65%-0.92%806,70010,347,00065%12.830.79%12.750.10%12.820.06%13.03-0.32%-0.50%
2020-09-1712.7312.8712.5412.750.95%0.19%-2.46%1,016,30012,933,00077%12.730.21%12.73-0.96%12.82-0.47%13.07-0.65%-0.52%
2020-09-1612.7312.8812.5212.63-0.86%-0.54%-4.01%885,10011,240,00064%12.70-0.63%12.86-0.20%12.88-0.86%13.16-0.69%-0.50%
2020-09-1512.9012.9412.6712.74-1.39%-0.31%-3.83%874,90011,180,00061%12.78-2.13%12.88-0.38%12.99-0.67%13.25-0.71%-0.49%
2020-09-1413.0113.3012.8612.920.47%-1.05%-3.16%1,048,10013,685,00069%13.062.07%12.93-0.60%13.08-0.62%13.34-0.34%-0.47%
2020-09-1112.8412.9712.4312.862.06%0.53%-3.94%1,008,80012,905,00065%12.79-1.11%13.01-0.95%13.16-0.54%13.39-0.44%-0.46%
2020-09-1013.1813.3912.6012.60-4.40%-2.60%-6.30%2,260,70029,244,000143%12.94-2.40%13.14-1.68%13.23-1.23%13.45-0.73%-0.45%
2020-09-0913.2513.4413.0513.18-1.27%-0.56%-2.70%1,578,60020,923,000109%13.25-0.67%13.36-0.17%13.39-0.79%13.55-0.34%-0.39%
2020-09-0813.3013.4913.2413.350.38%0.05%-1.78%1,251,50016,699,00086%13.34-1.05%13.38-0.56%13.50-0.69%13.59-0.43%-0.36%
2020-09-0713.4513.7013.2013.30-1.41%-1.37%-2.56%1,464,40019,748,00098%13.491.36%13.46-0.69%13.59-0.29%13.65-0.34%-0.33%
2020-09-0413.3013.5713.0513.490.00%1.40%-1.50%1,327,90017,667,00088%13.30-1.84%13.55-1.15%13.63-0.38%13.70-0.57%-0.30%