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 特 迅( 002227.SZ 深证)
板块 :电力设备   
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
2021-12-0318.0618.4017.6017.85-0.39%-0.40%-0.79%3,715,00066,577,00071%17.92-0.84%18.15-1.25%18.270.14%17.990.11%0.38%
2021-12-0218.4118.4917.8017.92-3.14%-0.85%-0.29%4,440,40080,252,00082%18.07-1.85%18.38-0.03%18.250.29%17.97-0.05%0.45%
2021-12-0118.4518.7618.2118.500.22%0.47%2.88%4,666,60085,933,00084%18.41-0.71%18.390.78%18.190.98%17.980.26%0.57%
2021-11-3018.2518.8818.0318.461.15%-0.46%2.93%7,466,800138,479,000129%18.551.92%18.241.43%18.021.20%17.940.65%0.71%
2021-11-2917.7218.4317.6818.251.90%0.30%2.42%6,899,100125,539,000117%18.201.43%17.991.74%17.800.66%17.820.35%0.81%
2021-11-2617.5018.3117.4817.911.36%-0.16%0.86%6,289,700112,831,000101%17.941.19%17.680.79%17.690.27%17.760.74%1.03%
2021-11-2517.4217.9917.4117.672.08%-0.33%0.24%4,485,80079,526,00070%17.732.62%17.54-0.11%17.64-0.61%17.630.44%1.10%
2021-11-2417.5017.5417.0917.31-1.82%0.20%-1.37%4,625,50079,910,00073%17.28-1.96%17.56-0.93%17.75-0.60%17.550.36%1.12%
2021-11-2317.6017.9517.4117.63-0.06%0.05%0.81%4,541,70080,034,00075%17.62-0.81%17.72-1.01%17.850.12%17.490.39%1.12%
2021-11-2217.7818.1117.5917.64-0.56%-0.70%1.26%4,953,70088,004,00086%17.77-0.01%17.90-0.13%17.830.16%17.420.60%1.12%
2021-11-1917.7118.0017.5817.74-1.22%-0.15%2.44%5,565,50098,884,000101%17.77-1.89%17.930.36%17.801.04%17.320.74%1.09%
2021-11-1817.8318.6517.5017.96-0.17%-0.83%4.48%6,984,500126,491,000137%18.111.29%17.860.77%17.621.25%17.191.21%1.07%
2021-11-1717.2718.1017.2717.994.35%0.62%5.92%7,859,000140,512,000166%17.881.42%17.731.87%17.401.56%16.991.62%1.01%
2021-11-1617.4518.1917.2217.24-0.58%-2.20%3.15%7,810,900137,690,000179%17.63-0.31%17.401.60%17.141.49%16.711.62%0.87%
2021-11-1516.9018.2116.8217.342.73%-1.94%5.43%9,434,600166,828,000232%17.685.18%17.133.90%16.883.47%16.452.56%0.76%
2021-11-1216.2017.1716.1116.884.78%0.40%5.26%7,549,000126,924,000193%16.814.07%16.482.65%16.322.27%16.041.48%0.58%
2021-11-1116.1016.3215.9816.11-0.31%-0.28%1.94%2,962,20047,857,00084%16.160.77%16.061.00%15.960.21%15.800.59%0.39%
2021-11-1015.9016.2015.7116.161.76%0.79%2.86%3,344,00053,614,00096%16.030.43%15.900.36%15.920.62%15.710.44%0.28%
2021-11-0915.7916.1615.7915.881.15%-0.53%1.52%2,212,10035,313,00066%15.962.10%15.84-0.15%15.82-0.06%15.640.31%0.20%
2021-11-0815.9415.9815.5115.70-0.63%0.41%0.68%2,261,70035,365,00064%15.64-1.70%15.870.20%15.830.14%15.590.30%0.13%
2021-11-0516.0016.1515.7115.80-1.25%-0.67%1.63%3,037,20048,309,00089%15.91-0.54%15.83-0.11%15.810.66%15.550.60%0.01%
2021-11-0415.8116.1415.7716.001.59%0.05%3.53%3,120,10049,898,00095%15.992.14%15.850.58%15.710.87%15.460.59%-0.21%
2021-11-0315.7615.8615.4715.750.70%0.59%2.51%4,043,30063,306,000121%15.66-1.60%15.760.62%15.570.43%15.360.19%-0.37%
2021-11-0216.2816.2815.5715.64-2.31%-1.71%1.99%5,600,50089,114,000182%15.911.39%15.661.83%15.511.10%15.340.51%-0.41%
2021-11-0115.1116.2815.0816.015.68%2.01%4.93%6,859,400107,652,000246%15.694.43%15.382.53%15.341.89%15.260.77%-0.50%
2021-10-2915.0515.2514.7715.152.64%0.81%0.06%2,546,30038,265,000109%15.031.37%15.00-0.81%15.060.49%15.14-0.40%-0.63%
2021-10-2814.9915.1614.5114.76-1.67%-0.44%-2.91%2,240,70033,219,00095%14.83-2.14%15.12-0.07%14.98-0.22%15.20-0.51%-0.64%
2021-10-2715.2615.4315.0015.01-1.25%-0.92%-1.77%2,213,00033,524,000101%15.15-1.09%15.131.05%15.01-0.34%15.28-0.37%-0.61%
2021-10-2615.0415.6414.9915.201.67%-0.76%-0.89%3,148,00048,216,000152%15.323.26%14.980.90%15.07-0.48%15.34-0.40%-0.55%
2021-10-2514.5115.0814.5114.950.00%0.80%-2.90%2,022,20029,994,000100%14.831.46%14.84-1.18%15.14-0.66%15.40-0.89%-0.49%