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
2019-01-216.807.156.757.084.89%1.29%-4.34%12,317,60086,100,00074%6.993.39%6.94-0.86%7.06-1.09%7.40-0.50%0.48%
2019-01-187.017.016.606.75-2.46%-0.16%-9.25%9,020,20060,986,00048%6.76-4.00%7.00-2.56%7.14-2.81%7.440.16%0.69%
2019-01-177.097.206.866.92-2.12%-1.75%-6.81%8,939,90062,960,00045%7.04-1.91%7.18-1.09%7.34-1.04%7.43-0.35%0.71%
2019-01-167.287.347.067.07-2.88%-1.53%-5.13%9,405,90067,537,00042%7.18-1.71%7.26-2.37%7.42-1.83%7.450.28%0.94%
2019-01-157.337.427.207.28-2.15%-0.34%-2.03%10,090,70073,708,00042%7.310.34%7.44-0.62%7.56-0.04%7.430.50%1.04%
2019-01-147.427.497.157.44-0.93%2.20%0.62%14,641,200106,593,00059%7.28-4.42%7.48-2.23%7.56-0.16%7.390.48%1.01%
2019-01-117.477.887.387.51-0.13%-1.40%2.05%20,015,300152,452,00082%7.621.61%7.650.68%7.571.38%7.360.62%1.02%
2019-01-107.507.757.297.52-0.53%0.32%2.82%19,431,400145,653,00076%7.50-3.68%7.600.29%7.470.00%7.310.97%1.11%
2019-01-097.508.087.417.56-1.69%-2.85%4.36%29,222,400227,402,000119%7.784.23%7.583.31%7.471.65%7.241.53%0.95%
2019-01-087.387.757.197.692.67%3.00%7.78%23,746,000177,285,000102%7.470.19%7.34-0.39%7.351.17%7.141.11%0.72%
2019-01-077.107.777.087.493.88%0.51%6.14%25,376,000189,100,000117%7.455.27%7.371.03%7.261.27%7.061.66%0.51%
2019-01-047.077.346.857.21-1.50%1.85%3.86%23,548,100166,702,000109%7.08-5.37%7.290.44%7.17-0.11%6.940.33%0.18%
2019-01-037.487.887.107.32-2.40%-2.15%5.80%38,534,700288,295,000207%7.483.73%7.263.16%7.182.81%6.921.98%0.06%
2019-01-026.747.506.747.509.97%3.99%10.54%31,291,300225,671,000196%7.215.64%7.040.53%6.982.20%6.791.27%-0.11%
2018-12-286.946.996.706.82-2.71%-0.10%1.79%16,700,000114,018,000113%6.83-1.78%7.001.11%6.831.13%6.700.19%-0.21%
2018-12-276.797.166.677.014.94%0.85%4.83%23,664,000164,492,000177%6.95-2.57%6.921.94%6.762.67%6.690.51%-0.18%
2018-12-267.267.446.686.68-3.19%-6.36%0.41%29,347,000209,367,000255%7.138.42%6.796.64%6.584.05%6.651.51%-0.19%
2018-12-256.316.906.166.9010.05%4.86%5.28%20,189,500132,853,000194%6.585.23%6.373.83%6.330.65%6.55-0.61%-0.32%
2018-12-246.156.386.076.274.15%0.27%-4.91%10,899,00068,150,000107%6.253.89%6.13-0.81%6.29-2.10%6.59-0.71%-0.25%
2018-12-216.016.155.876.02-2.27%0.02%-9.35%8,840,20053,211,00087%6.02-1.54%6.18-3.10%6.42-1.90%6.64-1.09%-0.12%
2018-12-206.506.665.906.16-5.95%0.77%-8.25%16,142,20098,680,000163%6.11-8.47%6.38-5.93%6.54-3.96%6.71-1.64%0.05%
2018-12-196.806.856.556.55-3.68%-1.93%-4.04%5,104,50034,092,00058%6.68-1.32%6.78-0.24%6.81-0.92%6.83-0.80%0.27%
2018-12-186.726.866.666.800.00%0.47%-1.18%7,151,80048,400,00063%6.77-1.02%6.80-0.82%6.88-0.41%6.880.23%0.56%
2018-12-176.726.976.526.801.19%-0.56%-0.95%11,247,50076,913,000101%6.841.14%6.85-1.05%6.910.20%6.870.28%0.57%
2018-12-146.966.966.556.72-3.72%-0.61%-1.84%6,294,90042,560,00058%6.76-2.72%6.93-0.47%6.89-0.02%6.850.47%0.58%
2018-12-136.907.076.836.980.43%0.43%2.44%7,914,30055,004,00074%6.95-0.84%6.960.81%6.890.83%6.810.44%0.55%
2018-12-126.917.166.856.950.00%-0.84%2.45%10,489,30073,521,00096%7.011.24%6.901.14%6.84-0.71%6.780.21%0.59%
2018-12-116.727.046.726.952.66%0.39%2.66%11,796,70081,670,000103%6.923.41%6.831.56%6.880.73%6.770.15%0.73%
2018-12-106.566.886.486.771.20%1.12%0.15%6,368,70042,641,00050%6.70-1.28%6.72-2.58%6.830.26%6.760.60%0.96%
2018-12-076.656.946.486.690.00%-1.36%-0.45%7,420,20050,326,00055%6.781.30%6.900.57%6.820.83%6.720.57%1.03%