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
2020-05-296.556.646.516.610.61%0.05%1.47%3,857,90025,488,000101%6.611.41%6.560.71%6.510.54%6.51-0.20%-0.39%
2020-05-286.536.606.406.57-0.15%0.84%0.66%3,552,80023,148,00091%6.52-0.70%6.520.59%6.480.17%6.53-0.28%-0.30%
2020-05-276.556.656.466.580.77%0.29%0.53%4,321,30028,354,000111%6.561.49%6.480.73%6.470.26%6.55-0.27%-0.27%
2020-05-266.356.576.356.533.00%1.01%-0.50%3,923,00025,364,000101%6.471.32%6.430.08%6.45-0.33%6.56-0.47%-0.27%
2020-05-256.476.476.306.34-2.16%-0.64%-3.85%3,161,40020,172,00080%6.38-0.89%6.43-0.57%6.47-0.71%6.59-0.83%-0.26%
2020-05-226.406.506.366.481.57%0.65%-2.54%3,968,30025,548,00097%6.44-0.26%6.46-0.71%6.52-0.88%6.65-1.00%-0.20%
2020-05-216.486.556.376.38-1.09%-1.16%-5.00%3,274,10021,134,00073%6.46-0.62%6.51-0.73%6.57-0.67%6.72-0.80%-0.11%
2020-05-206.596.596.446.45-2.12%-0.69%-4.73%3,882,20025,215,00076%6.50-1.35%6.56-1.09%6.62-0.74%6.77-0.31%-0.05%
2020-05-196.586.646.556.590.76%0.09%-2.96%3,106,20020,452,00059%6.58-0.03%6.63-0.48%6.67-0.49%6.790.09%-0.08%
2020-05-186.756.776.506.54-2.68%-0.70%-3.61%5,411,10035,636,00098%6.59-1.99%6.66-1.00%6.70-1.18%6.790.12%-0.15%
2020-05-156.606.796.606.720.75%0.00%-0.84%4,126,20027,727,00077%6.720.21%6.73-0.30%6.78-0.85%6.780.74%-0.23%
2020-05-146.766.786.666.67-1.48%-0.54%-0.85%3,812,50025,566,00066%6.71-0.86%6.75-1.13%6.84-0.61%6.730.00%-0.42%
2020-05-136.766.816.736.77-0.73%0.09%0.64%3,420,90023,138,00057%6.76-0.19%6.83-0.90%6.880.15%6.73-0.19%-0.51%
2020-05-126.906.906.686.82-0.58%0.63%1.19%3,814,80025,854,00058%6.78-1.90%6.89-0.43%6.870.47%6.74-0.37%-0.69%
2020-05-116.977.016.806.86-0.87%-0.69%1.40%4,704,80032,501,00070%6.91-0.35%6.920.57%6.840.93%6.77-0.27%-0.86%
2020-05-086.856.996.856.921.17%-0.17%2.02%7,081,90049,091,000102%6.930.30%6.881.28%6.781.83%6.78-0.07%-1.00%
2020-05-076.957.106.736.84-0.15%-1.03%0.77%9,039,70062,471,000132%6.912.10%6.792.37%6.650.94%6.79-0.21%-1.06%
2020-05-066.626.856.566.852.85%1.20%0.71%6,291,50042,587,00093%6.772.17%6.632.25%6.59-0.50%6.80-0.69%-1.07%
2020-04-306.466.756.466.663.42%0.53%-2.76%5,665,30037,532,00078%6.632.55%6.49-0.55%6.62-1.09%6.85-0.54%-1.05%
2020-04-296.456.556.386.440.16%-0.31%-6.48%4,581,50029,595,00059%6.460.78%6.52-1.97%6.70-1.36%6.89-0.71%-1.04%
2020-04-286.706.726.106.43-4.03%0.31%-7.28%8,318,20053,320,00099%6.41-4.50%6.66-2.88%6.79-1.85%6.94-1.17%-1.02%
2020-04-276.746.826.616.70-0.45%-0.18%-4.52%6,610,90044,371,00079%6.71-1.76%6.85-1.38%6.92-1.03%7.02-0.88%-0.99%
2020-04-246.896.976.716.73-3.58%-1.49%-4.93%9,338,00063,801,00094%6.83-2.68%6.95-1.12%6.99-1.13%7.08-2.03%-1.12%
2020-04-237.107.106.986.98-1.41%-0.57%-3.40%6,595,60046,299,00062%7.02-0.19%7.03-0.38%7.070.07%7.23-1.99%-1.02%
2020-04-227.097.106.967.080.14%0.67%-3.97%7,196,40050,611,00061%7.030.06%7.05-0.61%7.06-0.17%7.37-1.71%-0.98%
2020-04-217.107.106.997.07-0.70%0.58%-5.75%5,684,70039,957,00042%7.03-0.99%7.100.21%7.08-0.28%7.50-0.64%-0.91%
2020-04-207.077.176.997.120.42%0.30%-5.68%6,653,60047,231,00046%7.10-0.53%7.080.03%7.10-0.52%7.55-0.38%-0.93%
2020-04-177.147.237.057.090.14%-0.66%-6.44%9,104,20064,980,00062%7.141.78%7.08-0.03%7.13-2.40%7.58-0.49%-0.93%
2020-04-167.027.126.857.080.43%0.97%-7.03%8,760,20061,423,00056%7.01-1.09%7.08-1.05%7.31-2.94%7.62-0.43%-0.89%
2020-04-157.147.167.047.050.00%-0.55%-7.82%8,928,50063,294,00056%7.09-0.59%7.16-3.30%7.53-2.15%7.65-0.48%-0.88%