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
2019-05-175.035.044.894.95-1.59%0.18%-0.70%20,837,900102,953,000100%4.94-1.71%5.00-0.36%4.99-0.16%4.99-0.48%-1.03%
2019-05-165.065.065.005.03-0.79%0.06%0.42%13,910,90069,928,00069%5.03-0.44%5.020.20%5.000.30%5.01-0.34%-1.06%
2019-05-155.035.085.015.071.20%0.42%0.88%15,270,20077,093,00071%5.051.37%5.010.54%4.990.20%5.03-0.63%-1.20%
2019-05-144.945.084.925.010.60%0.58%-0.95%18,212,20090,710,00077%4.98-0.18%4.980.22%4.980.28%5.06-0.94%-1.28%
2019-05-134.985.024.954.98-0.80%-0.20%-2.47%11,473,00057,246,00047%4.990.38%4.97-0.06%4.96-0.38%5.11-1.03%-1.28%
2019-05-104.955.034.875.022.45%0.99%-2.69%19,602,50097,439,00071%4.970.45%4.970.34%4.98-0.66%5.16-0.90%-1.32%
2019-05-095.005.024.904.90-1.80%-0.99%-5.88%15,691,30077,659,00055%4.95-0.80%4.95-0.68%5.01-0.69%5.21-1.36%-1.34%
2019-05-084.905.044.874.990.60%0.02%-5.46%20,829,800103,914,00064%4.991.18%4.99-0.87%5.05-1.14%5.28-1.12%-1.32%
2019-05-074.944.984.894.961.43%0.59%-7.08%27,943,900137,805,00082%4.93-1.91%5.03-1.37%5.11-1.83%5.34-1.89%-1.28%
2019-05-065.135.184.874.89-6.68%-2.73%-10.13%41,040,700206,309,000112%5.03-3.61%5.10-2.17%5.20-2.18%5.44-1.56%-1.17%
2019-04-305.165.265.165.241.75%0.48%-5.19%16,370,90085,382,00049%5.221.38%5.22-1.31%5.32-0.86%5.53-0.84%-1.06%
2019-04-295.175.235.065.15-1.53%0.12%-7.61%28,545,200146,835,00082%5.14-2.58%5.28-1.93%5.36-1.76%5.57-1.76%-1.00%
2019-04-265.365.375.205.23-2.79%-0.95%-7.83%30,838,700162,832,00086%5.28-2.94%5.39-1.37%5.46-1.36%5.67-1.43%-0.80%
2019-04-255.445.525.355.38-1.28%-1.10%-6.53%26,110,900142,053,00069%5.440.02%5.46-0.91%5.54-1.48%5.76-0.91%-0.65%
2019-04-245.515.545.355.45-1.09%0.20%-6.18%38,246,300208,030,000100%5.44-1.52%5.51-1.45%5.62-1.37%5.81-1.38%-0.47%
2019-04-235.555.575.475.510.00%-0.24%-6.45%25,052,000138,353,00066%5.52-0.79%5.59-1.65%5.70-1.08%5.89-1.13%-0.25%
2019-04-225.725.745.505.51-4.01%-1.02%-7.50%49,117,300273,418,000119%5.57-2.23%5.69-1.98%5.76-2.34%5.96-1.23%-0.06%
2019-04-195.775.785.635.74-0.52%0.81%-4.83%31,087,800177,028,00078%5.69-1.85%5.80-1.39%5.90-0.99%6.03-0.71%0.12%
2019-04-186.006.005.715.77-3.51%-0.53%-5.00%50,634,200293,743,000131%5.80-3.30%5.89-2.42%5.96-1.34%6.07-0.80%0.27%
2019-04-176.066.065.975.98-0.99%-0.32%-2.34%17,812,800106,858,00050%6.000.08%6.030.30%6.04-0.68%6.12-0.39%0.44%
2019-04-166.006.055.936.040.67%0.77%-1.74%20,678,500123,947,00053%5.99-1.11%6.01-0.60%6.08-0.59%6.15-0.28%0.59%
2019-04-155.966.155.946.001.69%-1.01%-2.66%43,184,900261,758,00096%6.061.30%6.05-0.79%6.11-0.39%6.160.24%0.83%
2019-04-126.186.195.855.90-3.59%-1.39%-4.05%55,381,300331,339,000122%5.98-3.00%6.10-1.58%6.14-0.98%6.150.11%0.89%
2019-04-116.146.286.116.12-1.45%-0.78%-0.36%26,081,400160,869,00056%6.17-0.82%6.20-0.03%6.20-0.05%6.140.80%1.10%
2019-04-106.286.296.156.21-1.74%-0.14%1.92%36,222,100225,283,00075%6.220.45%6.20-0.03%6.20-0.19%6.090.89%1.10%
2019-04-096.156.336.086.322.43%2.08%4.65%53,834,300333,265,000113%6.190.11%6.200.00%6.210.02%6.040.72%1.01%
2019-04-086.216.336.046.17-0.96%-0.23%2.90%37,350,700230,993,00084%6.18-0.83%6.20-0.58%6.210.84%6.000.64%0.94%
2019-04-046.196.326.176.230.65%-0.10%4.57%25,816,900160,986,00061%6.240.79%6.240.34%6.160.90%5.960.73%0.89%
2019-04-036.196.286.146.19-0.64%0.05%4.65%29,576,200182,982,00070%6.19-1.23%6.211.14%6.111.26%5.920.89%0.81%
2019-04-026.296.346.186.230.00%-0.54%6.26%47,470,100297,333,000113%6.261.10%6.141.44%6.031.77%5.861.14%0.71%