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
2019-11-183.553.623.543.580.28%0.14%-1.00%9,875,60035,302,00098%3.580.51%3.560.42%3.56-0.14%3.62-0.69%-0.73%
2019-11-153.563.583.523.570.56%0.37%-1.95%8,825,50031,388,00077%3.560.31%3.550.00%3.56-0.86%3.64-0.52%-0.76%
2019-11-143.523.573.523.550.85%0.11%-3.01%6,094,90021,613,00051%3.550.40%3.55-0.51%3.59-0.53%3.66-0.62%-0.79%
2019-11-133.573.573.523.52-1.40%-0.34%-4.43%6,775,10023,929,00051%3.53-0.70%3.56-1.30%3.61-0.63%3.68-0.97%-0.84%
2019-11-123.613.613.523.570.28%0.37%-4.01%8,251,30029,348,00056%3.56-0.81%3.61-0.74%3.63-0.63%3.72-0.85%-0.85%
2019-11-113.653.653.563.56-2.73%-0.73%-5.09%12,779,40045,830,00087%3.59-2.42%3.64-0.87%3.66-0.95%3.75-1.08%-0.82%
2019-11-083.683.713.643.660.00%-0.41%-3.48%12,138,70044,613,00084%3.680.36%3.67-0.16%3.69-0.43%3.79-0.71%-0.73%
2019-11-073.653.693.623.660.27%-0.05%-4.16%9,059,10033,176,00063%3.66-0.27%3.68-0.65%3.71-0.62%3.82-0.52%-0.68%
2019-11-063.713.733.633.65-1.35%-0.60%-4.92%12,125,70044,520,00085%3.67-0.46%3.70-0.67%3.73-1.19%3.84-0.62%-0.63%
2019-11-053.733.743.633.700.00%0.30%-4.22%13,040,60048,107,00095%3.69-0.91%3.73-0.80%3.78-1.18%3.86-0.67%-0.54%
2019-11-043.793.823.673.70-2.37%-0.62%-4.86%22,264,60082,886,000171%3.72-1.19%3.76-1.73%3.82-1.83%3.89-1.04%-0.45%
2019-11-013.733.823.723.790.53%0.58%-3.56%11,608,00043,742,00099%3.77-0.50%3.82-1.50%3.89-0.99%3.93-0.78%-0.34%
2019-10-313.863.863.733.77-2.58%-0.45%-4.82%17,504,80066,287,000148%3.79-2.47%3.88-2.29%3.93-1.26%3.96-1.20%-0.25%
2019-10-303.943.953.843.87-3.49%-0.33%-3.47%19,697,70076,493,000179%3.88-3.77%3.97-1.66%3.98-1.09%4.01-1.01%-0.11%
2019-10-294.074.094.004.01-1.96%-0.62%-0.99%9,729,40039,257,00094%4.04-0.64%4.040.27%4.020.12%4.05-0.52%-0.01%
2019-10-283.994.113.994.091.24%0.71%0.47%11,727,60047,624,000102%4.061.22%4.030.63%4.020.58%4.07-0.27%0.04%
2019-10-253.964.053.964.041.76%0.70%-1.03%10,416,70041,796,00087%4.010.50%4.000.08%4.00-0.37%4.08-0.17%0.07%
2019-10-243.984.033.963.97-0.25%-0.55%-2.91%7,423,60029,633,00059%3.99-0.08%4.000.20%4.01-0.82%4.09-0.02%0.05%
2019-10-234.004.033.973.98-0.75%-0.38%-2.69%6,665,10026,627,00050%4.00-0.32%3.99-0.75%4.04-0.69%4.090.32%0.02%
2019-10-224.014.043.984.011.01%0.05%-1.64%7,319,10029,336,00051%4.010.86%4.02-1.03%4.07-0.76%4.080.17%-0.08%
2019-10-214.064.063.933.97-1.98%-0.10%-2.46%10,254,40040,755,00071%3.97-2.31%4.06-1.17%4.10-0.68%4.070.07%-0.18%
2019-10-184.114.144.004.05-1.70%-0.44%-0.42%11,632,80047,320,00082%4.07-1.62%4.11-0.70%4.13-0.02%4.070.15%-0.29%
2019-10-174.124.194.084.120.24%-0.36%1.45%11,458,30047,380,00082%4.140.29%4.14-0.12%4.130.39%4.060.17%-0.40%
2019-10-164.194.194.094.11-1.67%-0.32%1.38%15,433,60063,640,000105%4.12-0.70%4.140.27%4.120.86%4.050.03%-0.58%
2019-10-154.144.204.074.181.21%0.67%3.13%21,890,30090,890,000149%4.15-0.05%4.130.90%4.081.12%4.05-0.07%-0.64%
2019-10-144.134.194.124.130.98%-0.58%1.82%14,308,10059,430,00099%4.151.59%4.101.79%4.041.03%4.060.10%-0.64%
2019-10-114.064.134.034.090.74%0.02%0.94%15,905,00065,040,000107%4.091.21%4.021.28%4.000.60%4.05-0.42%-0.65%
2019-10-104.064.083.984.060.50%0.50%-0.22%13,134,60053,070,00085%4.042.20%3.970.86%3.97-0.23%4.07-0.29%-0.60%
2019-10-093.884.053.834.044.39%2.20%-1.00%17,337,70068,530,000107%3.950.95%3.94-0.33%3.98-0.97%4.08-0.68%-0.57%
2019-10-083.923.963.863.870.00%-1.17%-5.82%9,522,30037,290,00057%3.92-0.58%3.95-1.32%4.02-1.35%4.11-0.89%-0.50%