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:
大洋电机( 002249.SZ 深证)
所属成分指数: 中证500
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
2019-07-194.164.294.154.161.96%-1.21%0.29%21,848,40091,993,000122%4.212.28%4.180.43%4.170.82%4.15-0.81%-0.90%
2019-07-184.164.164.074.08-2.16%-0.90%-2.44%10,150,00041,792,00054%4.12-1.41%4.160.17%4.13-0.05%4.18-1.39%-0.86%
2019-07-174.204.214.154.17-0.48%-0.14%-1.67%10,958,20045,765,00051%4.18-0.10%4.160.73%4.14-0.02%4.24-2.89%-0.74%
2019-07-164.154.244.114.190.96%0.24%-4.05%16,088,70067,257,00056%4.181.65%4.130.44%4.140.44%4.37-0.84%-0.42%
2019-07-154.104.184.034.151.47%0.92%-5.77%14,338,50058,954,00044%4.110.96%4.11-0.51%4.12-0.44%4.40-0.48%-0.33%
2019-07-124.054.114.024.09-0.24%0.42%-7.57%13,397,00054,569,00038%4.07-1.48%4.13-0.07%4.14-1.73%4.43-0.25%-0.31%
2019-07-114.174.194.084.10-1.20%-0.82%-7.57%14,509,70059,984,00040%4.13-0.74%4.13-0.36%4.21-1.96%4.44-0.47%-0.38%
2019-07-104.124.224.114.150.73%-0.36%-6.89%17,704,30073,731,00045%4.171.61%4.15-2.01%4.29-3.66%4.46-0.31%-0.41%
2019-07-094.084.144.064.12-0.72%0.51%-7.85%20,809,80085,301,00052%4.10-1.54%4.23-2.85%4.46-1.20%4.47-0.58%-0.37%
2019-07-084.364.364.064.15-7.16%-0.31%-7.72%40,695,800169,397,000101%4.16-6.49%4.36-5.26%4.51-1.29%4.50-0.97%-0.29%
2019-07-054.514.524.424.47-0.89%0.40%-1.56%25,107,600111,773,00067%4.45-1.16%4.60-0.33%4.570.22%4.54-0.40%-0.17%
2019-07-044.504.564.464.51-2.17%0.13%-1.07%35,912,200161,752,00094%4.50-3.97%4.610.17%4.56-0.07%4.56-0.20%-0.09%
2019-07-034.714.854.574.611.32%-1.71%0.92%75,756,300355,289,000197%4.692.74%4.602.65%4.561.60%4.570.31%-0.05%
2019-07-024.514.654.444.550.89%-0.33%-0.09%41,348,100188,747,000114%4.572.08%4.490.43%4.490.29%4.550.07%-0.01%
2019-07-014.454.544.404.513.92%0.85%-0.90%37,118,300165,987,000106%4.471.91%4.470.14%4.48-0.51%4.55-0.26%0.05%
2019-06-284.484.484.334.34-4.19%-1.09%-4.89%28,398,900124,610,00081%4.39-2.92%4.46-1.09%4.50-1.29%4.56-1.00%0.11%
2019-06-274.454.664.424.532.03%0.22%-1.71%37,749,300170,618,00096%4.521.57%4.51-0.46%4.56-0.37%4.61-0.80%0.32%
2019-06-264.504.534.394.44-1.33%-0.22%-4.43%17,984,50080,037,00039%4.45-1.74%4.53-1.37%4.58-0.65%4.650.11%0.61%
2019-06-254.554.634.464.50-0.66%-0.64%-3.04%29,923,500135,533,00062%4.53-0.96%4.59-0.28%4.61-0.07%4.640.24%0.59%
2019-06-244.654.674.504.53-2.58%-0.94%-2.16%33,868,500154,879,00073%4.57-1.93%4.61-0.54%4.61-0.09%4.630.20%0.48%
2019-06-214.654.754.604.650.22%-0.28%0.63%37,213,800173,524,00086%4.661.68%4.630.63%4.61-0.65%4.620.41%0.40%
2019-06-204.534.704.424.641.53%1.18%0.83%53,806,000246,773,000130%4.59-1.57%4.60-0.15%4.64-1.04%4.600.28%0.30%
2019-06-194.614.774.554.570.88%-1.91%-0.41%44,145,900205,682,000119%4.662.94%4.61-1.14%4.690.51%4.590.66%0.20%
2019-06-184.544.594.474.53-0.22%0.09%-0.64%22,020,60099,675,00062%4.53-1.54%4.66-1.19%4.670.47%4.560.71%0.03%
2019-06-174.594.724.514.54-1.52%-1.24%0.29%30,869,600141,904,00087%4.60-2.79%4.720.55%4.650.39%4.530.24%-0.10%
2019-06-144.824.884.594.61-6.49%-2.52%2.08%74,281,300351,269,000219%4.73-0.46%4.691.62%4.631.67%4.521.12%-0.19%
2019-06-134.584.934.514.9310.04%3.77%10.39%90,387,000429,394,000321%4.754.99%4.625.00%4.554.69%4.472.10%-0.40%
2019-06-124.394.734.394.483.23%-0.99%2.42%47,500,700214,925,000212%4.536.30%4.404.69%4.353.11%4.37-0.09%-0.60%
2019-06-114.114.384.104.344.58%1.95%-0.87%21,435,70091,245,00099%4.262.78%4.200.02%4.220.43%4.38-0.84%-0.55%
2019-06-104.164.194.084.150.00%0.19%-6.00%11,884,90049,230,00051%4.14-0.50%4.20-0.45%4.20-1.57%4.42-0.65%-0.46%