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
2019-09-125.035.065.015.040.40%0.10%3.15%12,998,50065,446,00060%5.04-0.32%5.030.74%4.970.75%4.890.21%-0.26%
2019-09-115.015.105.015.020.00%-0.61%2.95%23,120,800116,780,000106%5.051.28%4.991.16%4.941.13%4.880.25%-0.20%
2019-09-105.005.034.945.020.20%0.66%3.21%17,338,50086,464,00079%4.990.75%4.930.88%4.880.64%4.86-0.19%-0.21%
2019-09-094.855.034.825.014.16%1.21%2.81%35,177,500174,121,000153%4.952.83%4.891.66%4.850.75%4.87-0.04%-0.16%
2019-09-064.854.864.794.81-0.62%-0.08%-1.33%13,454,10064,763,00060%4.81-0.72%4.810.13%4.810.00%4.88-0.49%-0.12%
2019-09-054.824.884.794.841.04%-0.19%-1.20%28,245,800136,969,000124%4.852.19%4.800.13%4.810.02%4.90-0.63%0.00%
2019-09-044.774.794.724.790.00%0.95%-2.84%19,104,90090,661,00083%4.75-0.98%4.80-0.40%4.81-0.72%4.93-0.83%0.15%
2019-09-034.864.874.764.79-0.83%-0.04%-3.64%18,623,10089,235,00079%4.79-0.93%4.82-0.39%4.85-1.00%4.97-0.80%0.33%
2019-09-024.804.924.764.831.47%-0.14%-3.61%27,033,900130,772,000107%4.840.54%4.84-0.66%4.90-0.77%5.01-0.38%0.61%
2019-08-304.884.904.744.76-2.06%-1.06%-5.37%25,551,700122,932,00091%4.81-1.19%4.87-1.76%4.93-1.20%5.030.28%0.81%
2019-08-294.934.944.844.86-1.02%-0.18%-3.11%17,073,90083,125,00058%4.87-1.30%4.95-0.82%4.99-0.97%5.020.80%0.88%
2019-08-284.995.014.884.91-1.41%-0.47%-1.33%21,196,800104,558,00065%4.93-1.81%5.00-0.99%5.04-0.88%4.980.16%0.93%
2019-08-275.035.114.964.98-0.60%-0.88%0.24%27,118,400136,244,00088%5.020.10%5.05-0.85%5.09-0.61%4.970.30%0.93%
2019-08-265.005.094.975.01-1.38%-0.18%1.15%21,584,000108,338,00075%5.02-1.63%5.09-0.95%5.120.37%4.950.39%0.91%
2019-08-235.175.185.065.08-1.55%-0.43%2.96%19,653,900100,280,00072%5.10-0.74%5.14-0.21%5.101.39%4.930.65%0.88%
2019-08-225.175.195.055.160.00%0.39%5.26%23,003,200118,237,00087%5.14-0.41%5.151.12%5.031.84%4.900.86%0.82%
2019-08-215.115.205.115.161.18%-0.02%6.17%24,081,400124,290,00094%5.160.33%5.092.13%4.940.86%4.861.04%0.72%
2019-08-205.105.265.085.100.59%-0.86%6.03%37,338,400192,058,000150%5.142.49%4.992.76%4.901.45%4.812.02%0.60%
2019-08-194.845.124.825.075.41%1.02%7.53%50,319,800252,567,000197%5.024.69%4.852.08%4.832.03%4.721.64%0.35%
2019-08-164.754.854.664.812.12%0.33%3.69%40,158,600192,527,000180%4.791.10%4.750.81%4.731.03%4.640.94%0.15%
2019-08-154.534.854.534.712.17%-0.67%2.48%56,876,600269,692,000285%4.742.29%4.712.01%4.681.98%4.601.30%-0.01%
2019-08-144.654.664.614.610.22%-0.56%1.61%9,516,00044,118,00060%4.640.70%4.620.37%4.590.37%4.540.16%-0.20%
2019-08-134.624.644.584.60-1.08%-0.09%1.55%7,742,80035,650,00049%4.60-0.35%4.600.50%4.580.70%4.530.09%-0.28%
2019-08-124.614.664.584.651.31%0.65%2.74%11,619,10053,681,00071%4.620.61%4.580.44%4.540.31%4.530.16%-0.34%
2019-08-094.554.654.544.590.88%-0.04%1.57%16,524,00075,878,000101%4.591.10%4.560.89%4.530.44%4.52-0.04%-0.38%
2019-08-084.504.604.464.551.11%0.18%0.64%16,623,50075,512,00098%4.54-0.20%4.520.22%4.510.16%4.52-0.11%-0.39%
2019-08-074.614.634.504.50-3.23%-1.12%-0.57%19,185,00087,302,000116%4.551.18%4.510.49%4.500.18%4.53-0.13%-0.39%
2019-08-064.414.654.284.654.03%3.38%2.60%42,277,500190,177,000266%4.500.29%4.490.22%4.49-0.04%4.53-0.46%-0.38%
2019-08-054.494.534.454.47-1.11%-0.33%-1.82%9,274,90041,601,00072%4.490.43%4.48-0.27%4.50-0.13%4.55-0.39%-0.34%
2019-08-024.364.544.364.520.00%1.21%-1.12%16,104,10071,919,000116%4.47-0.62%4.49-0.47%4.50-0.82%4.57-0.65%-0.30%