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
2019-03-258.819.028.618.65-4.63%-1.87%-3.05%39,359,000346,944,00066%8.82-2.28%9.15-2.90%9.240.77%8.920.28%1.56%
2019-03-229.089.238.849.07-1.95%0.54%1.94%50,091,200451,879,00083%9.02-4.42%9.420.67%9.171.01%8.900.73%1.83%
2019-03-219.259.659.239.25-0.64%-1.99%4.72%68,386,000645,435,000117%9.44-1.88%9.362.60%9.082.41%8.831.52%2.09%
2019-03-209.4110.199.229.310.00%-3.21%7.00%97,376,700936,679,000172%9.627.63%9.126.30%8.873.21%8.703.13%2.33%
2019-03-198.309.318.289.3110.05%4.17%10.35%72,000,900643,459,000126%8.945.79%8.583.81%8.590.83%8.441.98%2.41%
2019-03-188.518.668.268.466.82%0.14%2.26%51,685,800436,651,00091%8.455.93%8.27-2.40%8.52-0.33%8.271.47%2.47%
2019-03-158.048.197.737.92-0.13%-0.69%-2.86%30,811,400245,731,00052%7.98-3.43%8.47-1.89%8.55-0.28%8.150.62%2.50%
2019-03-148.798.857.907.93-9.68%-3.97%-2.14%48,569,300401,103,00087%8.26-6.58%8.63-0.95%8.570.25%8.100.85%2.55%
2019-03-138.429.448.318.782.21%-0.68%9.27%69,058,000610,507,000141%8.841.63%8.721.92%8.552.88%8.042.45%2.60%
2019-03-128.958.978.428.59-1.49%-1.24%9.52%61,012,200530,655,000135%8.701.30%8.551.81%8.312.97%7.842.58%2.55%
2019-03-118.638.888.228.724.31%1.56%14.05%57,688,300495,334,000136%8.592.36%8.403.40%8.073.38%7.652.96%2.55%
2019-03-088.088.807.818.36-0.59%-0.33%12.58%65,673,700550,854,000163%8.391.53%8.123.99%7.813.23%7.433.34%2.52%
2019-03-078.108.867.898.413.57%1.79%17.03%71,634,400591,809,000198%8.266.62%7.815.81%7.564.33%7.193.96%2.37%
2019-03-067.418.127.388.1210.03%4.79%17.48%72,729,000563,613,000226%7.756.63%7.385.14%7.254.42%6.913.92%2.19%
2019-03-056.887.536.867.386.65%1.55%10.96%50,704,800368,485,000180%7.275.26%7.022.78%6.942.50%6.652.54%1.89%
2019-03-046.887.086.756.922.37%0.23%6.69%43,498,300300,291,000168%6.902.94%6.831.22%6.771.87%6.491.81%1.67%
2019-03-016.836.916.546.76-0.88%0.79%6.11%23,263,000156,016,000100%6.71-1.69%6.750.36%6.651.68%6.371.06%1.41%
2019-02-286.686.956.626.821.64%-0.03%8.19%22,438,700153,075,000104%6.821.35%6.731.93%6.541.77%6.301.40%1.14%
2019-02-276.606.896.566.711.51%-0.31%7.93%31,087,800209,248,000151%6.731.05%6.602.88%6.432.26%6.221.95%0.82%
2019-02-266.566.996.466.610.00%-0.77%8.40%35,007,900233,196,000187%6.663.59%6.413.34%6.282.82%6.102.56%0.45%
2019-02-256.206.696.196.617.13%2.80%11.17%37,207,600239,250,000221%6.436.04%6.213.69%6.112.93%5.952.68%0.09%
2019-02-225.856.175.826.175.11%1.75%6.54%26,554,600161,040,000179%6.061.97%5.991.13%5.941.33%5.791.81%-0.33%
2019-02-215.956.045.825.87-1.68%-1.29%3.20%17,484,000103,971,000130%5.950.56%5.920.87%5.860.95%5.692.14%-0.60%
2019-02-205.906.015.825.971.19%0.95%7.20%18,982,900112,262,000139%5.910.29%5.871.16%5.801.26%5.570.92%-0.97%
2019-02-195.855.985.795.901.37%0.05%6.92%18,840,600111,106,000148%5.902.31%5.801.79%5.731.76%5.520.38%-1.11%
2019-02-185.685.825.675.822.83%0.97%5.88%13,737,00079,185,000105%5.761.39%5.701.15%5.631.37%5.50-0.76%-1.21%
2019-02-155.705.755.655.660.00%-0.44%2.18%11,217,00063,765,00081%5.690.87%5.631.17%5.561.78%5.54-1.69%-1.14%
2019-02-145.605.735.555.660.53%0.43%0.46%11,729,60066,103,00076%5.640.82%5.571.40%5.462.67%5.63-1.83%-0.94%
2019-02-135.495.695.465.632.55%0.72%-1.90%13,215,40073,877,00078%5.591.88%5.492.60%5.320.40%5.74-1.71%-0.69%
2019-02-125.405.615.405.490.00%0.05%-5.98%12,841,40070,457,00068%5.492.14%5.353.24%5.30-1.58%5.84-1.07%-0.44%