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:
奥园美谷( 000615.SZ 深证)
板块 :化学纤维制造_h   
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
2021-09-2412.9114.2512.8814.2510.04%2.85%5.65%57,970,000803,189,000239%13.867.36%13.493.87%13.401.85%13.49-0.11%-0.14%
2021-09-2312.7713.0612.7312.951.41%0.35%-4.10%16,776,800216,510,00070%12.910.02%12.99-1.23%13.16-1.26%13.50-1.14%-0.09%
2021-09-2212.9613.1812.7512.77-3.62%-1.03%-6.51%19,926,000257,110,00074%12.90-1.39%13.15-1.09%13.33-0.95%13.66-0.43%0.06%
2021-09-1713.5013.5012.7013.25-0.82%1.26%-3.41%29,775,800389,627,000105%13.09-2.87%13.29-2.09%13.45-0.87%13.72-0.37%0.08%
2021-09-1613.3313.8513.2913.360.07%-0.83%-2.97%20,668,200278,437,00074%13.470.41%13.58-0.37%13.57-0.27%13.770.09%0.12%
2021-09-1513.5013.6813.2613.35-1.33%-0.50%-2.96%19,192,400257,512,00069%13.42-2.79%13.63-0.22%13.61-1.41%13.760.15%0.08%
2021-09-1413.6914.2213.5113.53-1.24%-1.97%-1.50%22,715,900313,525,00083%13.801.32%13.660.43%13.80-0.86%13.740.40%0.03%
2021-09-1313.3713.7913.2813.701.86%0.57%0.14%20,253,000275,896,00073%13.620.86%13.60-1.82%13.920.12%13.680.23%-0.10%
2021-09-1013.5813.6613.3513.45-1.03%-0.41%-1.46%18,100,600244,465,00064%13.51-1.03%13.85-1.45%13.910.16%13.65-0.03%-0.21%
2021-09-0913.8713.9813.4813.59-2.72%-0.42%-0.46%22,981,700313,622,00083%13.65-3.42%14.050.24%13.880.25%13.65-0.15%-0.24%
2021-09-0814.5014.6713.8813.97-3.39%-1.13%2.16%38,553,800544,755,000147%14.13-0.53%14.021.24%13.851.22%13.670.32%-0.27%
2021-09-0713.7814.7713.6614.463.88%1.80%6.08%42,104,500598,094,000174%14.213.82%13.852.25%13.681.91%13.630.37%-0.37%
2021-09-0613.2614.1313.1213.924.04%1.74%2.50%36,049,300493,239,000155%13.680.89%13.541.22%13.430.88%13.58-0.26%-0.50%
2021-09-0313.1013.8913.0913.381.36%-1.33%-1.73%31,520,200427,444,000138%13.562.60%13.381.22%13.310.28%13.620.11%-0.53%
2021-09-0213.0813.3813.0113.200.23%-0.13%-2.95%16,892,800223,273,00076%13.22-0.35%13.220.02%13.27-0.97%13.60-0.37%-0.63%
2021-09-0113.1413.5312.9713.171.00%-0.71%-3.53%24,786,900328,776,000108%13.260.67%13.22-0.53%13.40-1.14%13.65-0.34%-0.68%
2021-08-3113.2713.7412.8513.04-0.46%-1.03%-4.81%24,263,500319,701,000106%13.18-0.24%13.29-1.99%13.56-1.69%13.70-0.83%-0.81%
2021-08-3013.4613.6213.0013.10-2.60%-0.82%-5.16%21,345,600281,931,00092%13.21-2.63%13.56-2.16%13.79-1.20%13.81-0.95%-0.91%
2021-08-2713.6913.8113.3813.45-1.82%-0.84%-3.55%16,027,400217,391,00067%13.56-2.67%13.86-1.32%13.960.35%13.95-0.33%-0.92%
2021-08-2614.0514.2713.6913.70-2.49%-1.69%-2.08%19,448,400271,040,00080%13.94-0.61%14.04-0.05%13.910.19%13.99-0.46%-0.98%
2021-08-2514.0214.2013.6814.050.36%0.21%-0.04%19,295,500270,549,00078%14.02-0.86%14.051.30%13.880.43%14.06-0.59%-1.01%
2021-08-2414.1814.3813.9614.00-0.78%-1.01%-0.98%24,292,900343,573,00095%14.141.11%13.870.83%13.82-0.08%14.14-1.03%-1.01%
2021-08-2313.4914.2813.4914.114.91%0.87%-1.23%28,136,000393,567,000102%13.994.64%13.760.89%13.83-0.73%14.29-0.48%-1.03%
2021-08-2013.4113.6713.1313.45-1.10%0.61%-6.30%20,018,600267,610,00071%13.37-3.18%13.63-1.92%13.94-0.92%14.36-0.88%-1.12%
2021-08-1913.6514.2313.5513.600.22%-1.50%-6.10%23,687,400327,044,00084%13.810.86%13.90-1.50%14.06-1.03%14.48-0.92%-1.21%
2021-08-1813.9013.9913.4813.57-2.23%-0.87%-7.17%22,937,600313,985,00079%13.69-3.44%14.11-0.91%14.21-1.46%14.62-1.68%-1.38%
2021-08-1714.2114.6113.8113.88-3.81%-2.09%-6.64%25,823,500366,091,00085%14.18-1.33%14.24-0.88%14.42-1.62%14.87-1.78%-1.42%
2021-08-1614.0114.8513.8614.433.00%0.43%-4.67%31,852,000457,651,00099%14.371.54%14.37-1.06%14.66-0.55%15.14-1.02%-1.44%
2021-08-1314.4214.4613.9414.01-2.30%-0.99%-8.39%24,022,700339,924,00070%14.15-2.97%14.52-2.48%14.74-0.91%15.29-0.90%-1.60%
2021-08-1214.6715.0814.3014.340.00%-1.67%-7.08%24,747,400360,895,00074%14.58-1.38%14.89-0.35%14.87-0.77%15.43-0.78%-1.70%