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
2019-07-154.664.724.654.680.21%-0.21%-0.04%18,079,10084,788,000106%4.690.84%4.670.22%4.670.09%4.68-0.06%-0.01%
2019-07-124.674.674.634.670.00%0.41%-0.32%11,377,60052,915,00061%4.65-0.24%4.66-0.24%4.67-0.24%4.690.04%0.02%
2019-07-114.694.694.644.670.00%0.17%-0.28%12,947,30060,358,00068%4.66-0.28%4.67-0.04%4.68-0.09%4.68-0.04%0.02%
2019-07-104.694.704.664.67-1.06%-0.11%-0.32%7,734,90036,160,00039%4.68-0.04%4.67-0.21%4.68-0.02%4.690.02%0.05%
2019-07-094.694.724.644.720.43%0.92%0.77%20,303,50094,961,000100%4.680.11%4.68-0.09%4.69-0.09%4.680.06%0.05%
2019-07-084.724.764.594.70-0.63%0.60%0.41%30,683,800143,354,000135%4.67-0.91%4.69-0.19%4.69-0.19%4.68-0.21%0.00%
2019-07-054.704.754.664.731.07%0.32%0.83%17,278,50081,475,00074%4.720.58%4.700.17%4.700.26%4.690.02%0.01%
2019-07-044.694.724.654.680.00%-0.17%-0.21%16,282,30076,338,00065%4.690.04%4.69-0.15%4.690.02%4.690.00%0.04%
2019-07-034.674.744.644.68-0.43%-0.13%-0.21%17,622,30082,571,00069%4.69-0.17%4.700.24%4.690.04%4.69-0.04%0.04%
2019-07-024.704.724.664.700.00%0.13%0.17%18,318,00085,984,00071%4.69-0.21%4.690.04%4.680.15%4.690.11%0.06%
2019-07-014.714.734.684.700.64%-0.09%0.28%31,702,900149,121,000114%4.701.42%4.680.39%4.68-0.19%4.690.19%0.07%
2019-06-284.704.704.594.67-0.64%0.69%-0.17%15,527,50072,020,00060%4.64-0.98%4.67-0.15%4.69-0.17%4.680.11%0.09%
2019-06-274.674.724.644.700.00%0.34%0.58%19,009,40089,039,00074%4.680.30%4.67-0.45%4.69-0.02%4.670.24%0.11%
2019-06-264.604.724.594.701.29%0.64%0.82%16,001,10074,723,00062%4.670.06%4.69-0.11%4.69-0.09%4.66-0.02%0.13%
2019-06-254.774.774.574.64-3.73%-0.58%-0.49%43,449,100202,786,000161%4.67-1.39%4.70-0.28%4.700.04%4.66-0.41%0.17%
2019-06-244.704.824.644.822.77%1.84%2.95%37,697,600178,430,000141%4.730.77%4.710.26%4.700.56%4.68-0.06%0.31%
2019-06-214.714.754.654.69-0.21%-0.15%0.11%34,213,700160,712,000131%4.700.15%4.700.47%4.670.56%4.690.26%0.34%
2019-06-204.654.744.634.700.86%0.21%0.58%18,793,70088,144,00072%4.69-0.43%4.680.54%4.640.54%4.670.06%0.31%
2019-06-194.764.794.644.66-0.85%-1.06%-0.21%21,854,000102,928,00085%4.711.20%4.650.96%4.620.09%4.670.11%0.28%
2019-06-184.534.774.474.703.75%0.99%0.75%40,341,600187,732,000153%4.653.12%4.611.41%4.62-1.07%4.670.26%0.25%
2019-06-174.514.554.474.530.67%0.38%-2.64%9,296,40041,956,00035%4.51-0.57%4.54-1.35%4.67-0.70%4.650.37%0.19%
2019-06-144.564.594.504.50-1.53%-0.86%-2.93%13,735,10062,341,00047%4.54-0.46%4.61-1.98%4.700.13%4.640.26%0.06%
2019-06-134.624.634.504.57-1.51%0.22%-1.17%22,850,900104,202,00079%4.56-2.54%4.70-1.12%4.69-0.32%4.620.43%-0.06%
2019-06-124.754.754.644.64-3.13%-0.83%0.78%26,647,100124,687,00093%4.68-2.15%4.750.59%4.710.09%4.600.46%-0.23%
2019-06-114.794.854.734.79-0.83%0.17%4.52%44,220,600211,455,000152%4.780.15%4.721.09%4.701.31%4.580.95%-0.41%
2019-06-104.704.834.674.831.47%1.15%6.39%28,176,300134,536,00085%4.783.78%4.670.91%4.641.40%4.540.27%-0.86%
2019-06-064.604.764.484.763.25%3.46%5.12%32,745,400150,664,000102%4.60-0.97%4.630.43%4.580.75%4.53-0.11%-0.90%
2019-06-054.704.734.614.61-1.91%-0.77%1.70%17,650,20082,002,00059%4.65-0.24%4.611.16%4.541.07%4.53-0.18%-0.90%
2019-06-044.654.754.594.700.00%0.92%3.50%26,737,800124,530,00092%4.662.28%4.561.58%4.500.65%4.54-0.18%-0.90%
2019-06-034.574.704.424.700.00%3.23%3.32%31,863,300145,082,000111%4.551.49%4.491.47%4.47-0.11%4.55-0.42%-0.87%