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:
奥克股份( 300082.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-0250.0000.073%2
2019-07-22202.5000.298%2
2019-07-22174.0000.256%2
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
2019-06-176.426.846.356.754.98%1.73%2.51%5,222,70034,653,000132%6.641.59%6.590.34%6.590.81%6.59-0.86%-1.46%
2019-06-146.626.656.406.43-2.87%-1.55%-3.19%2,866,00018,717,00073%6.53-0.78%6.57-0.27%6.540.12%6.64-0.70%-1.62%
2019-06-136.586.646.526.620.46%0.58%-1.03%2,593,00017,066,00066%6.58-0.29%6.590.89%6.53-0.03%6.69-0.67%-1.58%
2019-06-126.686.696.546.59-0.90%-0.17%-2.14%3,082,00020,345,00078%6.600.23%6.530.51%6.530.29%6.73-1.12%-1.51%
2019-06-116.416.686.406.653.42%0.97%-2.35%4,408,50029,036,000104%6.592.89%6.500.06%6.52-0.96%6.81-0.97%-1.41%
2019-06-106.436.486.316.430.16%0.45%-6.50%3,427,30021,937,00074%6.40-1.19%6.50-0.38%6.58-2.11%6.88-0.88%-1.36%
2019-06-066.566.636.336.42-2.28%-0.90%-7.47%2,337,20015,141,00049%6.48-1.27%6.52-1.69%6.72-1.16%6.94-1.84%-1.28%
2019-06-056.496.736.336.572.18%0.14%-7.05%5,532,40036,296,00086%6.561.00%6.63-2.80%6.80-1.79%7.07-2.78%-1.19%
2019-06-046.696.696.326.43-3.89%-1.02%-11.55%5,189,10033,710,00071%6.50-5.27%6.82-3.17%6.92-2.78%7.27-2.74%-0.88%
2019-06-037.017.016.686.69-2.97%-2.44%-10.50%4,912,70033,686,00063%6.86-0.42%7.05-1.91%7.12-0.74%7.48-2.03%-0.50%
除权分界线,2019年06月03日,10股派3.350元(以下数据已经复权)
2019-05-316.906.966.826.901.17%0.13%-9.63%3,842,40027,745,00042%6.891.29%7.18-0.28%7.170.31%7.63-2.47%-0.17%
2019-05-306.876.906.746.82-0.73%0.25%-12.89%2,944,80021,004,00025%6.80-0.73%7.200.46%7.15-1.11%7.82-0.29%0.39%
2019-05-296.786.936.766.870.44%0.25%-12.50%2,961,50021,273,00023%6.85-1.03%7.170.27%7.23-2.57%7.85-0.03%0.54%
2019-05-286.917.046.806.84-0.29%-1.21%-12.91%5,235,10037,978,00039%6.922.34%7.15-1.13%7.42-2.48%7.85-0.12%0.58%
2019-05-276.756.916.626.861.63%1.39%-12.75%6,447,70045,752,00047%6.76-0.18%7.23-3.70%7.61-2.22%7.86-0.39%0.55%
2019-05-246.796.866.676.75-0.30%-0.41%-14.49%4,551,70032,355,00034%6.77-2.97%7.51-3.08%7.79-2.68%7.89-0.09%0.57%
2019-05-237.227.226.756.77-10.22%-3.08%-14.31%17,697,400129,448,000135%6.98-8.69%7.75-3.88%8.00-1.59%7.90-0.98%0.53%
2019-05-227.827.887.517.54-4.44%-1.43%-5.49%11,371,50090,732,000106%7.64-2.71%8.06-1.95%8.130.33%7.970.33%0.55%
2019-05-217.798.017.757.890.13%0.36%-0.78%11,535,10094,495,000116%7.862.07%8.220.96%8.100.78%7.951.09%0.51%
2019-05-207.798.067.287.881.55%2.30%0.18%18,021,800144,776,000184%7.70-4.22%8.150.51%8.040.44%7.861.20%0.34%
2019-05-178.168.457.767.761.31%-3.51%-0.17%25,532,400213,753,000306%8.046.68%8.104.99%8.004.49%7.773.15%0.13%
2019-05-167.397.747.287.663.66%1.61%1.65%13,652,400107,424,000203%7.533.25%7.721.91%7.661.97%7.531.24%-0.20%
2019-05-157.097.427.097.394.38%1.21%-0.73%7,626,80058,205,000129%7.302.40%7.571.11%7.510.37%7.440.42%-0.36%
2019-05-147.247.336.937.08-3.15%-0.72%-4.50%5,289,90039,468,00090%7.13-2.02%7.490.36%7.480.48%7.41-0.42%-0.44%
2019-05-137.137.357.087.311.95%0.44%-1.80%4,837,20036,802,00082%7.272.64%7.460.19%7.451.17%7.44-0.28%-0.42%
2019-05-107.167.196.927.173.32%1.11%-3.95%5,770,90042,826,00094%7.091.26%7.450.49%7.36-0.34%7.46-0.40%-0.39%
2019-05-096.927.116.896.94-1.70%-0.90%-7.41%3,394,70024,893,00055%7.00-2.93%7.410.86%7.390.07%7.49-0.78%-0.33%
2019-05-087.107.417.037.06-2.76%-2.14%-6.54%6,063,70045,744,00092%7.212.61%7.35-0.01%7.380.41%7.55-0.09%-0.26%
2019-05-076.847.316.807.266.77%3.26%-3.98%9,793,00072,088,000152%7.032.54%7.350.22%7.35-1.08%7.56-0.62%-0.27%
2019-05-067.077.106.606.800.00%-0.83%-10.63%7,778,40055,903,000128%6.85-5.14%7.34-1.21%7.43-1.90%7.60-0.95%-0.20%