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
2020-07-034.634.824.554.62-1.07%-1.47%6.26%58,698,400275,240,000213%4.693.33%4.552.76%4.473.11%4.352.19%0.95%
2020-07-024.284.684.254.679.88%2.91%9.75%84,839,600385,022,000368%4.547.54%4.435.43%4.344.50%4.263.81%0.73%
2020-07-014.214.274.164.251.43%0.71%3.68%23,349,70098,531,000141%4.221.13%4.200.89%4.150.73%4.100.69%0.35%
2020-06-304.174.204.124.190.96%0.41%2.92%18,941,40079,046,000121%4.17-0.50%4.160.85%4.120.88%4.070.49%0.27%
2020-06-294.134.274.124.15-0.48%-1.05%2.44%23,252,10097,527,000159%4.191.55%4.131.15%4.090.99%4.050.82%0.21%
2020-06-244.034.204.024.173.47%0.97%3.78%36,087,700149,039,000251%4.133.04%4.082.15%4.051.48%4.021.01%0.14%
2020-06-234.004.063.974.031.26%0.55%1.31%15,425,20061,820,000127%4.010.48%3.990.38%3.990.13%3.980.46%0.04%
2020-06-224.024.033.983.98-1.00%-0.23%0.51%8,952,80035,717,00065%3.990.20%3.980.00%3.980.05%3.960.05%-0.02%
2020-06-193.964.023.934.021.77%0.98%1.57%19,324,20076,924,000139%3.980.81%3.98-0.10%3.980.15%3.960.05%-0.02%
2020-06-183.953.963.943.950.59%0.03%-0.15%7,153,60028,252,00053%3.950.46%3.98-0.13%3.97-0.13%3.96-0.08%0.01%
除权分界线,2020年06月18日,10股派0.630元(以下数据已经复权)
2020-06-173.963.963.923.93-0.51%-0.10%-0.81%7,987,20031,902,00057%3.930.00%3.990.28%3.980.23%3.96-0.03%0.04%
2020-06-163.923.953.903.951.02%0.41%-0.33%9,600,40038,344,00068%3.930.49%3.980.05%3.970.61%3.960.00%0.05%
2020-06-153.903.943.873.910.51%-0.13%-1.34%12,460,80049,534,00089%3.910.46%3.970.28%3.950.08%3.96-0.10%0.05%
2020-06-123.853.923.853.89-0.26%-0.18%-1.94%10,300,40040,758,00073%3.89-0.59%3.960.58%3.94-0.08%3.96-0.05%0.08%
2020-06-113.903.963.893.900.52%-0.51%-1.74%20,353,00081,001,000148%3.921.27%3.940.33%3.950.08%3.970.08%0.07%
2020-06-103.873.903.853.880.26%0.23%-2.17%9,873,90038,815,00077%3.870.44%3.93-0.28%3.94-0.23%3.960.05%0.06%
2020-06-093.893.913.823.87-0.77%0.42%-2.37%30,770,000120,440,000229%3.85-1.05%3.94-0.81%3.95-0.70%3.96-0.18%0.02%
2020-06-083.913.933.883.900.00%0.13%-1.79%11,811,50046,711,000105%3.89-0.44%3.97-0.33%3.98-0.38%3.970.10%0.01%
2020-06-053.933.953.893.90-0.26%-0.31%-1.69%13,742,00054,581,000129%3.91-0.13%3.98-0.30%4.00-0.10%3.960.30%-0.05%
2020-06-043.943.953.903.91-0.51%-0.18%-1.14%13,788,90054,839,000131%3.91-0.66%3.99-0.47%4.000.03%3.950.25%-0.13%
2020-06-033.983.983.923.93-0.76%-0.33%-0.38%9,701,00038,836,00090%3.94-0.20%4.010.10%4.000.60%3.940.08%-0.20%
2020-06-023.953.973.943.96-0.25%0.23%0.46%7,510,30030,126,00067%3.95-0.28%4.010.38%3.970.48%3.94-0.05%-0.23%
2020-06-013.943.983.933.971.02%0.20%0.66%12,721,80051,169,000112%3.960.94%3.991.19%3.960.69%3.940.18%-0.23%
2020-05-293.913.943.903.930.77%0.13%-0.18%7,567,20030,153,00067%3.920.69%3.950.59%3.930.54%3.93-0.10%-0.26%
2020-05-283.893.923.883.900.00%0.05%-1.04%8,485,10033,588,00071%3.900.91%3.920.46%3.910.15%3.94-0.08%-0.26%
2020-05-273.843.913.823.901.83%0.96%-1.12%16,223,40063,640,000137%3.860.73%3.910.59%3.90-0.21%3.94-0.30%-0.27%
2020-05-263.823.853.823.830.26%-0.13%-3.19%9,784,40038,106,00084%3.830.29%3.88-0.26%3.91-0.51%3.95-0.30%-0.25%
2020-05-253.823.843.803.82-0.26%-0.10%-3.73%6,602,60025,642,00056%3.820.26%3.89-0.59%3.93-0.25%3.97-0.43%-0.23%
2020-05-223.843.853.783.830.00%0.42%-3.89%13,156,80050,964,000106%3.81-0.96%3.92-0.96%3.94-0.63%3.98-0.50%-0.19%
2020-05-213.903.913.823.830.00%-0.55%-4.37%16,539,50064,693,000135%3.85-1.28%3.95-0.60%3.96-0.58%4.00-0.45%-0.15%