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:
奥赛康( 002755.SZ 深证)
板块 :次新股   
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
2019-12-0615.6015.7815.3015.690.58%0.26%-1.03%2,212,70034,626,00055%15.650.48%15.520.98%15.41-0.16%15.85-1.34%-0.42%
2019-12-0515.2715.7715.2415.602.03%0.17%-2.92%3,825,60059,579,00081%15.571.69%15.370.41%15.44-0.69%16.07-1.18%-0.21%
2019-12-0415.1415.4715.1215.29-0.07%-0.16%-5.97%2,535,20038,826,00049%15.320.90%15.30-0.77%15.55-0.89%16.26-0.65%0.01%
2019-12-0315.2115.3814.8415.300.72%0.80%-6.52%3,524,50053,496,00063%15.18-1.44%15.42-1.64%15.68-1.21%16.37-0.61%0.16%
2019-12-0215.7215.8415.1315.19-3.37%-1.36%-7.77%4,234,20065,208,00072%15.40-1.50%15.68-1.47%15.88-1.79%16.47-0.36%0.28%
2019-11-2915.8215.8415.3015.72-0.57%0.55%-4.89%4,425,30069,185,00078%15.63-1.85%15.91-1.32%16.17-2.03%16.53-0.27%0.34%
2019-11-2816.2216.3515.7015.81-2.95%-0.74%-4.61%5,466,70087,074,00099%15.93-2.10%16.12-1.93%16.50-1.60%16.57-0.30%0.41%
2019-11-2716.3816.5016.1316.29-0.73%0.12%-2.01%3,185,00051,819,00060%16.27-0.07%16.44-1.60%16.77-0.39%16.62-0.04%0.51%
2019-11-2616.4016.5616.1116.41-0.18%0.79%-1.32%3,821,30062,220,00070%16.28-2.09%16.71-1.30%16.83-0.07%16.630.16%0.60%
2019-11-2516.8017.2116.2016.44-1.85%-1.14%-0.99%6,164,600102,512,000109%16.63-1.94%16.93-0.40%16.850.24%16.600.39%0.67%
2019-11-2217.2917.6716.4416.75-3.40%-1.23%1.28%8,516,200144,418,000149%16.96-1.21%17.000.77%16.810.93%16.540.81%0.74%
2019-11-2116.7017.4816.5617.343.40%1.02%5.69%6,768,200116,176,000124%17.171.88%16.871.87%16.651.23%16.411.02%0.76%
2019-11-2016.620.000.0016.770.48%-0.46%3.26%5,363,20090,360,000102%16.851.70%16.561.45%16.450.56%16.240.78%0.69%
2019-11-1916.1316.7516.0616.693.73%0.74%3.57%6,367,200105,485,000125%16.573.20%16.320.75%16.360.60%16.120.63%0.60%
2019-11-1816.1016.3415.8516.090.19%0.22%0.47%3,228,90051,836,00065%16.05-0.57%16.20-0.80%16.260.04%16.010.26%0.54%
2019-11-1516.4016.4515.9916.06-2.07%-0.53%0.55%4,107,20066,313,00081%16.15-1.30%16.33-0.01%16.250.32%15.970.40%0.51%
2019-11-1416.4316.5416.2016.40-0.91%0.26%3.09%4,245,40069,447,00086%16.36-0.61%16.330.48%16.200.73%15.910.70%0.44%
2019-11-1316.4816.6516.2716.550.73%0.56%4.76%4,780,10078,669,00095%16.461.44%16.250.86%16.080.97%15.800.83%0.39%
2019-11-1215.8916.6515.5616.434.25%1.27%4.86%6,877,800111,588,000141%16.220.42%16.111.09%15.930.83%15.670.90%0.30%
2019-11-1116.0816.5515.6815.76-2.23%-2.46%1.49%8,273,900133,683,000185%16.161.30%15.941.81%15.801.11%15.531.10%0.22%
2019-11-0815.8416.2615.5316.122.87%1.07%4.95%6,758,300107,787,000166%15.952.93%15.661.39%15.631.18%15.360.99%0.13%
2019-11-0715.1315.7515.1315.673.16%1.13%3.03%4,142,90064,194,000104%15.501.37%15.44-0.28%15.440.42%15.210.28%0.06%
2019-11-0615.5115.6515.1615.19-2.38%-0.62%0.16%3,481,50053,214,00086%15.29-1.60%15.490.09%15.380.55%15.17-0.09%0.10%
2019-11-0515.6215.7515.3515.56-0.70%0.17%2.51%3,598,90055,905,00085%15.53-0.39%15.470.72%15.300.76%15.18-0.01%0.23%
2019-11-0415.5015.8315.3515.672.62%0.48%3.22%4,822,30075,203,000114%15.602.37%15.361.69%15.180.88%15.18-0.05%0.33%
2019-11-0115.3015.4315.1015.270.20%0.24%0.54%3,430,90052,267,00078%15.23-0.07%15.110.73%15.050.38%15.19-0.22%0.44%
2019-10-3114.7615.6014.6915.243.39%-0.03%0.12%5,753,80087,709,000122%15.243.62%15.000.84%14.990.36%15.220.17%0.60%
2019-10-3014.7014.9314.4214.740.41%0.19%-3.01%3,086,40045,407,00065%14.71-0.78%14.87-0.47%14.94-0.89%15.20-0.07%0.68%
2019-10-2914.9815.0814.6714.68-1.81%-1.00%-3.47%3,159,40046,849,00062%14.83-1.40%14.94-0.48%15.07-0.73%15.210.10%0.77%
2019-10-2814.9715.2614.8214.950.00%-0.59%-1.59%3,855,30057,979,00077%15.040.66%15.02-0.75%15.18-0.75%15.190.21%0.78%