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:
奥瑞金( 002701.SZ 深证)
板块 :造纸、印刷   
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
2020-02-244.644.644.534.57-1.30%-0.04%0.97%23,945,400109,490,000102%4.57-1.40%4.600.07%4.580.26%4.53-0.04%-0.22%
2020-02-214.614.684.614.63-0.22%-0.15%2.25%23,030,100106,786,00095%4.640.98%4.600.79%4.570.55%4.530.07%-0.24%
2020-02-204.554.654.514.641.98%1.05%2.54%30,822,900141,532,000117%4.590.90%4.560.68%4.540.69%4.530.47%-0.29%
2020-02-194.554.594.534.55-0.44%-0.02%1.02%18,007,40081,952,00070%4.550.53%4.530.38%4.510.47%4.500.33%-0.41%
2020-02-184.544.584.484.570.66%0.95%1.80%25,763,600116,631,00099%4.530.31%4.510.49%4.490.36%4.490.61%-0.53%
2020-02-174.484.554.444.541.79%0.60%1.75%24,021,900108,419,00091%4.510.74%4.490.67%4.47-0.47%4.460.68%-0.73%
2020-02-144.504.524.444.46-0.89%-0.45%0.63%12,728,50057,019,00047%4.480.18%4.460.02%4.49-0.47%4.43-0.74%-0.95%
2020-02-134.474.564.414.501.12%0.63%0.78%24,941,800111,552,00086%4.470.99%4.46-0.91%4.510.29%4.47-0.89%-0.88%
2020-02-124.414.474.404.450.23%0.50%-1.22%18,244,70080,791,00062%4.43-0.81%4.50-0.82%4.500.27%4.51-1.34%-0.74%
2020-02-114.534.544.424.44-3.48%-0.54%-2.76%34,856,000155,613,000113%4.46-2.47%4.540.22%4.490.79%4.57-1.38%-0.54%
2020-02-104.594.624.534.60-0.65%0.50%-0.65%33,557,200153,593,000108%4.580.24%4.531.39%4.451.67%4.63-0.24%-0.27%
2020-02-074.574.654.504.635.71%1.40%-0.24%42,687,100194,910,000148%4.574.39%4.473.00%4.38-0.61%4.64-0.43%-0.21%
2020-02-064.354.434.324.380.23%0.14%-6.03%22,061,10096,504,00081%4.370.23%4.341.12%4.41-2.24%4.66-0.70%-0.12%
2020-02-054.294.454.274.371.39%0.14%-6.90%22,476,20098,083,00083%4.361.80%4.29-3.16%4.51-3.01%4.69-0.82%-0.02%
2020-02-044.164.374.164.312.13%0.54%-8.94%30,696,400131,584,000114%4.291.37%4.43-4.43%4.65-3.21%4.73-1.42%0.13%
2020-02-034.224.294.224.22-10.02%-0.21%-12.10%29,773,400125,915,000112%4.23-11.77%4.63-6.05%4.80-2.52%4.80-1.54%0.34%
2020-01-234.904.924.674.69-5.06%-2.15%-3.81%27,945,500133,931,000121%4.79-3.05%4.93-1.08%4.93-0.20%4.88-0.02%0.55%
2020-01-225.025.044.894.94-1.98%-0.08%1.29%24,185,800119,575,000113%4.94-1.89%4.980.32%4.940.51%4.880.45%0.63%
2020-01-215.005.094.985.040.20%0.02%3.81%31,892,800160,712,000143%5.041.51%4.971.70%4.911.13%4.860.75%0.70%
2020-01-204.805.054.805.035.89%1.33%4.38%39,849,400197,818,000163%4.964.09%4.892.45%4.861.21%4.821.26%0.85%
2020-01-174.754.804.744.750.64%-0.40%-0.19%10,549,90050,315,00042%4.770.11%4.77-0.40%4.80-0.02%4.760.36%0.82%
2020-01-164.794.844.714.72-1.67%-0.92%-0.46%15,914,30075,808,00063%4.76-0.17%4.79-0.58%4.800.02%4.740.47%0.79%
2020-01-154.804.814.724.800.00%0.59%1.69%16,047,20076,577,00063%4.77-1.12%4.82-0.04%4.800.02%4.720.36%0.74%
2020-01-144.884.904.804.80-1.44%-0.54%2.06%15,963,80077,045,00065%4.83-0.27%4.820.38%4.800.06%4.700.58%0.66%
2020-01-134.844.884.794.871.04%0.64%4.15%21,544,700104,248,00090%4.841.02%4.800.38%4.801.16%4.680.71%0.64%
2020-01-104.774.854.744.821.69%0.63%3.81%21,287,600101,957,00091%4.790.53%4.78-0.13%4.740.64%4.640.59%0.59%
2020-01-094.794.824.734.740.42%-0.52%2.69%19,472,70092,794,00088%4.77-0.40%4.791.25%4.710.77%4.620.76%0.53%
2020-01-084.844.864.724.72-2.28%-1.34%3.03%37,591,300179,837,000173%4.78-0.27%4.731.18%4.671.15%4.581.13%0.47%
2020-01-074.654.884.654.835.69%0.69%6.62%52,475,800251,723,000281%4.804.74%4.673.27%4.622.99%4.532.30%0.38%
2020-01-064.544.654.534.570.00%-0.22%3.21%38,452,400176,120,000249%4.582.39%4.531.78%4.491.77%4.430.98%0.18%