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:
奥飞娱乐( 002292.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300
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
2020-07-1010.7010.7010.1010.20-5.12%-1.30%10.50%63,328,700654,415,000123%10.33-0.01%10.173.25%9.742.92%9.232.42%1.31%
2020-07-099.6110.849.5010.759.14%4.02%19.27%114,116,6001,179,452,000222%10.346.70%9.857.46%9.466.22%9.014.45%1.18%
2020-07-088.999.858.999.8510.06%1.69%14.15%62,898,800609,221,000125%9.696.30%9.164.74%8.913.53%8.632.05%0.86%
2020-07-078.929.438.798.952.17%-1.78%5.84%62,615,400570,533,000126%9.115.48%8.753.32%8.612.12%8.461.45%0.70%
2020-07-068.418.908.378.765.80%1.40%5.10%57,068,600493,043,000114%8.643.87%8.471.49%8.430.65%8.340.41%0.61%
2020-07-038.428.528.168.28-2.36%-0.44%-0.25%38,755,800322,343,00075%8.32-0.62%8.34-0.26%8.37-0.54%8.30-0.11%0.70%
2020-07-028.268.638.068.482.79%1.33%2.05%42,735,100357,642,00075%8.370.37%8.36-0.32%8.420.45%8.31-0.30%0.95%
2020-07-018.398.588.038.25-2.02%-1.06%-1.02%45,843,800382,228,00073%8.34-0.63%8.39-0.73%8.380.64%8.340.60%1.35%
2020-06-308.438.558.248.420.60%0.35%1.63%36,693,000307,909,00053%8.39-0.57%8.450.79%8.330.73%8.290.85%1.76%
2020-06-298.658.798.288.37-4.89%-0.82%1.89%49,740,500419,774,00072%8.44-0.59%8.391.19%8.270.19%8.221.30%1.81%
2020-06-248.219.108.118.806.15%3.66%8.51%78,900,800669,814,000117%8.492.72%8.292.21%8.250.32%8.111.10%1.76%
2020-06-237.858.657.858.295.34%0.31%3.34%86,838,600717,608,000139%8.264.70%8.110.06%8.23-0.83%8.021.25%1.70%
2020-06-227.968.037.787.87-1.01%-0.29%-0.67%35,161,000277,543,00060%7.89-1.04%8.10-1.97%8.290.47%7.920.44%1.63%
2020-06-198.058.157.857.95-2.09%-0.33%0.79%43,796,500349,316,00078%7.98-4.27%8.27-1.67%8.260.94%7.890.59%1.67%
2020-06-188.428.768.088.12-5.03%-2.54%3.55%57,075,200475,530,000111%8.33-0.37%8.411.52%8.182.17%7.841.29%1.69%
2020-06-178.368.978.038.55-0.58%2.24%10.44%93,915,200785,424,000197%8.36-1.58%8.282.54%8.002.29%7.742.37%1.66%
2020-06-168.308.788.208.607.77%1.21%13.71%94,580,600803,682,000235%8.505.76%8.085.90%7.834.96%7.563.69%1.55%
2020-06-158.298.377.507.983.64%-0.67%9.40%114,127,500916,844,000333%8.039.31%7.637.80%7.466.79%7.294.68%1.27%
2020-06-126.747.706.727.7010.00%4.76%10.51%48,347,000355,372,000172%7.355.47%7.073.83%6.982.21%6.971.43%0.97%
2020-06-116.587.236.557.006.54%0.44%1.89%50,545,600352,242,000190%6.975.34%6.811.52%6.830.38%6.870.72%0.87%
2020-06-106.796.856.506.57-2.52%-0.70%-3.68%17,613,000116,530,00070%6.62-0.50%6.71-1.05%6.80-1.19%6.820.52%0.82%
2020-06-096.596.806.526.74-0.74%1.37%-0.68%26,757,000177,898,00099%6.65-3.36%6.78-1.91%6.89-0.85%6.790.61%0.84%
2020-06-086.847.156.746.790.15%-1.31%0.67%19,827,200136,407,00079%6.880.28%6.91-0.78%6.95-0.12%6.750.81%0.67%
2020-06-056.727.066.686.78-1.02%-1.18%1.33%20,778,400142,566,00086%6.86-1.69%6.97-0.22%6.950.62%6.690.75%0.45%
2020-06-047.207.296.816.85-2.00%-1.85%3.15%26,955,800188,137,000119%6.98-0.71%6.980.24%6.911.08%6.641.04%0.30%
2020-06-036.927.206.766.991.45%-0.55%6.34%31,498,000221,395,000151%7.031.61%6.971.92%6.842.12%6.571.31%0.17%
2020-06-027.047.086.846.89-0.72%-0.40%6.20%20,172,200139,546,000103%6.92-0.27%6.841.46%6.691.90%6.490.86%0.06%
2020-06-016.717.156.716.944.99%0.04%7.88%33,432,500231,914,000182%6.945.03%6.742.98%6.572.90%6.431.69%-0.02%
2020-05-296.476.766.476.611.23%0.08%4.49%21,940,300144,923,000129%6.610.52%6.542.12%6.381.48%6.330.37%-0.17%
2020-05-286.586.736.426.530.00%-0.62%3.60%22,796,800149,797,000139%6.571.25%6.412.50%6.291.40%6.300.25%-0.16%