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
2019-06-188.628.668.188.29-3.60%-0.77%-8.25%13,670,600114,205,00044%8.35-2.63%8.64-3.02%8.99-0.33%9.04-0.33%0.37%
2019-06-178.728.808.408.600.12%0.23%-5.13%14,193,700121,789,00043%8.58-2.85%8.91-2.66%9.020.06%9.07-0.37%0.51%
2019-06-149.149.338.508.59-6.12%-2.74%-5.59%23,851,300210,646,00067%8.83-3.68%9.150.20%9.010.32%9.10-0.17%0.68%
2019-06-139.269.468.979.15-1.93%-0.21%0.39%24,136,500221,309,00066%9.17-1.66%9.131.28%8.98-0.62%9.110.49%0.83%
2019-06-128.939.658.749.334.60%0.06%2.87%40,190,600374,726,000109%9.325.86%9.022.93%9.04-0.36%9.070.67%0.85%
2019-06-118.799.058.498.921.25%1.27%-1.00%27,204,500239,627,00068%8.810.70%8.76-2.48%9.07-0.34%9.010.06%1.02%
2019-06-108.408.968.238.814.38%0.72%-2.17%25,367,500221,882,00066%8.750.28%8.98-2.41%9.10-0.66%9.010.37%1.08%
2019-06-069.109.108.448.44-10.02%-3.24%-5.93%29,868,000260,524,00081%8.72-6.42%9.20-0.62%9.16-0.46%8.970.62%1.11%
2019-06-059.269.768.909.380.54%0.63%5.19%40,337,400375,981,000119%9.32-1.04%9.260.52%9.201.19%8.920.92%1.08%
2019-06-049.109.888.819.331.63%-0.94%5.59%44,671,300420,745,000138%9.424.27%9.211.29%9.101.45%8.841.47%1.20%
2019-06-039.039.588.309.180.99%1.63%5.42%42,078,000380,100,000134%9.03-1.53%9.101.03%8.970.60%8.711.02%1.24%
2019-05-318.919.598.569.090.78%-0.90%5.45%42,788,700392,514,000146%9.171.01%9.001.40%8.912.04%8.621.35%1.34%
2019-05-308.759.488.509.022.97%-0.67%6.06%48,489,600440,311,000172%9.084.30%8.881.92%8.733.36%8.511.30%1.49%
2019-05-298.618.928.588.76-2.45%0.61%4.34%37,611,700327,485,000132%8.71-1.17%8.712.31%8.450.62%8.400.76%1.92%
2019-05-288.689.048.398.989.25%1.93%7.76%49,774,200438,528,000195%8.818.15%8.518.42%8.402.89%8.332.32%1.81%
2019-05-277.958.227.958.2210.04%0.91%0.93%8,543,30069,596,00036%8.156.12%7.85-3.46%8.16-0.14%8.140.64%1.33%
2019-05-247.547.967.467.47-2.99%-2.68%-7.69%13,815,900106,050,00055%7.68-2.23%8.13-1.36%8.17-0.96%8.090.66%1.02%
2019-05-238.238.237.587.70-8.55%-1.92%-4.22%23,968,600188,177,000100%7.85-8.17%8.25-1.19%8.25-1.20%8.040.34%0.62%
2019-05-228.309.108.078.420.72%-1.51%5.09%31,500,900269,316,000155%8.553.71%8.351.09%8.350.94%8.012.10%0.12%
2019-05-218.148.507.908.360.84%1.42%6.54%25,756,200212,297,000139%8.240.43%8.26-0.77%8.271.77%7.851.91%-0.51%
2019-05-208.178.607.648.29-0.12%1.00%7.66%27,560,200226,221,000164%8.21-1.13%8.320.19%8.131.57%7.702.00%-1.16%
2019-05-177.858.687.728.302.47%-0.02%9.95%33,892,000281,366,000231%8.30-1.24%8.303.54%8.003.87%7.552.86%-1.47%
2019-05-168.508.748.038.100.62%-3.64%10.37%42,195,300354,683,000355%8.415.50%8.0210.09%7.719.68%7.345.63%-1.72%
2019-05-157.648.057.638.059.97%1.03%15.86%12,681,100101,038,000132%7.9712.48%7.287.01%7.035.23%6.95-0.33%-2.34%
2019-05-146.577.326.457.3210.08%3.33%5.01%16,723,900118,466,000154%7.086.82%6.814.23%6.683.52%6.97-2.52%-2.30%
2019-05-136.626.756.476.650.30%0.27%-7.01%8,147,50054,035,00068%6.631.55%6.531.45%6.450.00%7.15-2.47%-2.03%
2019-05-106.366.686.206.634.74%1.52%-9.57%11,630,60075,961,00090%6.532.06%6.441.27%6.45-2.07%7.33-3.35%-1.76%
2019-05-096.336.546.256.33-0.31%-1.08%-16.56%6,265,60040,091,00043%6.400.82%6.36-1.12%6.59-4.11%7.59-4.63%-1.42%
2019-05-086.186.506.026.35-0.16%0.05%-20.17%9,103,80057,786,00049%6.350.08%6.43-4.05%6.87-5.06%7.95-4.19%-0.83%
2019-05-076.456.606.056.360.00%0.28%-23.39%10,652,30067,554,00045%6.34-4.00%6.70-6.52%7.23-5.49%8.30-4.55%-0.21%