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:
奥维通信( 002231.SZ 深证)
板块 :通讯设备_h   
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
2019-03-257.507.897.457.720.26%0.04%-1.49%11,542,70089,071,00082%7.720.17%7.751.12%7.680.07%7.84-0.61%-0.25%
2019-03-227.857.917.557.70-1.79%-0.05%-2.35%11,934,60091,942,00080%7.70-1.26%7.66-0.08%7.68-0.07%7.89-0.73%-0.11%
2019-03-217.617.957.617.844.53%0.49%-1.30%18,306,300142,828,000117%7.804.47%7.670.78%7.680.25%7.94-1.40%0.09%
2019-03-207.697.727.227.50-2.72%0.43%-6.90%15,345,000114,590,00091%7.47-3.44%7.61-1.40%7.67-1.92%8.06-2.10%0.44%
2019-03-197.777.877.627.71-1.15%-0.31%-6.31%10,478,70081,043,00058%7.730.57%7.72-0.16%7.82-2.14%8.23-0.82%0.92%
2019-03-187.667.857.507.801.56%1.43%-5.99%11,767,00090,488,00056%7.69-0.65%7.73-1.84%7.99-0.97%8.30-0.07%1.34%
2019-03-157.807.887.607.680.00%-0.78%-7.50%9,587,70074,205,00041%7.74-0.28%7.88-2.86%8.06-0.90%8.301.23%1.68%
2019-03-147.908.097.507.68-2.17%-1.06%-6.36%13,180,400102,305,00052%7.76-3.69%8.11-1.04%8.14-2.01%8.200.20%1.77%
2019-03-138.328.347.717.85-5.76%-2.59%-4.10%15,307,100123,366,00064%8.06-3.81%8.19-0.58%8.30-1.84%8.190.58%1.81%
2019-03-128.438.588.208.331.96%-0.57%2.35%19,625,400164,419,00088%8.383.25%8.24-1.20%8.46-0.14%8.141.21%1.82%
2019-03-118.458.477.788.173.42%0.69%1.59%20,129,500163,323,00090%8.11-1.48%8.34-2.84%8.470.40%8.040.84%1.84%
2019-03-088.468.607.837.90-9.20%-4.08%-0.94%19,178,000157,953,00088%8.24-4.82%8.59-0.31%8.442.40%7.981.23%1.97%
2019-03-078.508.898.508.70-0.46%0.54%10.43%21,173,900183,209,000105%8.65-1.36%8.612.15%8.241.67%7.882.14%2.03%
2019-03-068.659.058.518.74-0.11%-0.36%13.32%28,221,900247,561,000146%8.773.73%8.435.28%8.113.24%7.712.62%2.22%
2019-03-058.299.088.048.754.29%3.46%16.42%34,798,000294,282,000196%8.464.13%8.014.08%7.854.37%7.523.38%2.04%
2019-03-047.938.397.808.399.96%3.30%15.41%33,956,100275,797,000215%8.129.36%7.695.88%7.523.97%7.273.33%1.83%
2019-03-017.057.637.047.639.94%2.73%8.44%33,580,700249,410,000231%7.436.12%7.273.46%7.242.29%7.042.18%1.56%
2019-02-286.797.076.796.940.43%-0.84%0.78%7,994,90055,959,00060%7.000.66%7.02-1.51%7.070.53%6.890.64%1.42%
2019-02-276.897.056.826.91-0.86%-0.62%0.99%10,258,80071,328,00071%6.95-1.82%7.130.31%7.040.51%6.840.66%1.58%
2019-02-267.277.306.956.97-3.99%-1.58%2.55%16,323,200115,594,000119%7.08-2.72%7.111.01%7.001.11%6.801.34%1.43%
2019-02-257.187.427.187.263.27%-0.27%8.25%17,872,600130,116,000145%7.284.81%7.042.67%6.922.12%6.712.18%1.06%
2019-02-226.817.046.717.032.18%1.21%7.10%15,788,000109,665,000137%6.950.70%6.861.47%6.781.33%6.561.83%0.48%
2019-02-216.577.136.506.884.24%-0.26%6.73%20,263,600139,773,000195%6.904.93%6.762.15%6.691.36%6.454.04%0.06%
2019-02-206.736.736.506.60-0.45%0.40%6.52%8,059,20052,984,00082%6.57-1.07%6.620.20%6.600.78%6.200.78%-0.84%
2019-02-196.716.806.406.630.00%-0.23%7.84%12,229,00081,264,000136%6.650.51%6.600.15%6.551.79%6.151.35%-1.06%
2019-02-186.536.686.526.632.16%0.29%9.30%10,461,90069,164,000130%6.610.81%6.591.35%6.432.11%6.070.56%-1.33%
2019-02-156.376.806.256.49-0.92%-1.04%7.59%14,215,50093,220,000184%6.56-0.73%6.502.78%6.303.35%6.030.77%-1.52%
2019-02-146.696.846.356.553.48%-0.85%9.42%19,776,400130,648,000289%6.617.91%6.338.60%6.1010.55%5.992.24%-1.78%
2019-02-135.796.335.706.3310.09%3.40%8.11%7,258,70044,435,000125%6.126.41%5.834.97%5.522.82%5.86-0.83%-2.10%
2019-02-125.635.885.575.750.00%-0.05%-2.61%6,956,30040,021,000116%5.753.34%5.555.47%5.360.94%5.90-2.33%-2.19%