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)
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
2019-08-235.805.825.735.76-0.69%-0.02%0.10%2,019,20011,633,00066%5.76-0.24%5.77-0.57%5.800.14%5.75-0.14%-0.65%
2019-08-225.805.815.735.80-0.17%0.43%0.66%2,241,40012,945,00074%5.780.04%5.80-0.07%5.790.59%5.76-0.14%-0.67%
2019-08-215.825.825.735.810.17%0.64%0.69%2,601,20015,017,00087%5.77-1.22%5.810.21%5.75-0.02%5.77-0.23%-0.70%
2019-08-205.875.905.785.80-0.85%-0.75%0.29%3,370,90019,700,000114%5.840.78%5.801.35%5.760.42%5.78-0.17%-0.73%
2019-08-195.755.855.725.852.27%0.88%0.98%4,301,90024,946,000137%5.801.56%5.720.46%5.730.25%5.79-0.43%-0.79%
2019-08-165.695.745.645.720.35%0.18%-1.68%2,142,80012,235,00071%5.711.57%5.69-0.16%5.72-0.35%5.82-1.16%-0.75%
2019-08-155.625.725.565.70-0.87%1.39%-3.16%3,439,10019,336,000100%5.62-2.89%5.70-0.84%5.74-0.88%5.89-1.80%-0.68%
2019-08-145.805.835.745.750.35%-0.67%-4.07%2,093,70012,120,00058%5.790.99%5.75-0.28%5.79-0.41%5.99-0.50%-0.47%
2019-08-135.765.825.675.73-1.04%-0.03%-4.88%2,881,60016,516,00078%5.73-0.19%5.77-0.71%5.81-0.63%6.02-0.73%-0.45%
2019-08-125.905.925.675.79-1.53%0.82%-4.58%5,533,40031,778,000153%5.74-2.79%5.81-1.84%5.85-1.53%6.07-1.25%-0.39%
2019-08-095.915.975.825.88-0.17%-0.47%-4.31%1,526,5009,019,00046%5.91-0.02%5.920.22%5.94-1.33%6.15-0.31%-0.28%
2019-08-085.855.955.855.890.68%-0.32%-4.45%1,907,70011,272,00055%5.91-0.27%5.90-0.82%6.02-1.81%6.16-0.40%-0.26%
2019-08-076.036.035.855.85-2.34%-1.27%-5.48%2,444,90014,486,00068%5.930.63%5.95-1.72%6.13-0.66%6.19-0.53%-0.22%
2019-08-066.066.065.775.99-1.64%1.73%-3.73%5,087,40029,953,000137%5.89-3.55%6.06-3.31%6.17-1.59%6.22-0.78%-0.17%
2019-08-056.176.176.066.09-1.30%-0.25%-2.89%2,471,70015,090,00074%6.11-1.34%6.26-0.52%6.27-0.41%6.27-0.08%-0.11%
2019-08-026.306.316.136.17-4.64%-0.29%-1.69%5,431,80033,611,000162%6.19-3.42%6.30-1.04%6.30-0.38%6.28-0.37%-0.15%
2019-08-016.286.586.256.473.03%0.98%2.71%5,412,60034,678,000185%6.411.99%6.360.98%6.320.67%6.300.24%-0.14%
2019-07-316.286.346.246.280.16%-0.03%-0.06%2,257,10014,180,00084%6.28-0.71%6.300.35%6.28-0.21%6.28-0.25%-0.21%
2019-07-306.346.396.266.27-0.48%-0.90%-0.48%2,150,80013,608,00080%6.330.56%6.280.14%6.290.37%6.30-0.16%-0.28%
2019-07-296.226.346.166.301.12%0.13%-0.16%2,803,90017,642,000102%6.291.00%6.27-0.29%6.270.32%6.31-0.13%-0.34%
2019-07-266.316.316.166.23-0.48%0.00%-1.39%3,155,20019,657,000114%6.23-0.91%6.290.14%6.25-0.37%6.32-0.13%-0.39%
2019-07-256.276.336.246.26-0.79%-0.43%-1.04%2,789,50017,538,000104%6.29-0.74%6.280.50%6.27-0.24%6.33-0.02%-0.41%
2019-07-246.226.426.166.312.10%-0.38%-0.27%3,542,00022,436,000138%6.332.51%6.250.11%6.29-0.33%6.33-0.02%-0.45%
2019-07-236.146.226.136.180.82%0.02%-2.34%2,358,10014,571,00095%6.18-0.26%6.24-0.97%6.31-0.74%6.33-0.24%-0.49%
2019-07-226.376.376.126.13-3.01%-1.05%-3.36%3,073,70019,041,000122%6.20-2.78%6.30-1.59%6.36-0.69%6.34-0.41%-0.51%
2019-07-196.356.446.306.32-0.16%-0.82%-0.77%2,055,40013,098,00078%6.370.00%6.40-0.23%6.400.27%6.37-0.33%-0.55%
2019-07-186.346.436.336.33-1.25%-0.66%-0.94%2,413,00015,375,00092%6.37-1.27%6.420.02%6.380.20%6.39-0.44%-0.54%
2019-07-176.546.546.396.41-1.08%-0.68%-0.12%2,570,10016,588,00097%6.450.48%6.420.83%6.370.35%6.42-0.93%-0.51%
2019-07-166.426.526.356.481.41%0.89%0.03%2,552,00016,392,00074%6.420.79%6.360.68%6.350.28%6.48-0.81%-0.50%
2019-07-156.346.446.246.390.00%0.27%-2.16%2,665,40016,987,00072%6.371.27%6.320.19%6.33-0.17%6.53-0.58%-0.40%