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
2022-06-2415.1915.4414.7714.90-2.10%-0.29%1.98%15,101,600225,678,000120%14.94-1.18%15.101.36%14.860.47%14.610.64%0.82%
2022-06-2314.9815.9514.6115.22-1.30%0.65%4.84%30,120,700455,489,000267%15.12-0.27%14.901.35%14.791.58%14.521.78%0.71%
2022-06-2213.9115.4213.8115.429.99%1.69%8.11%29,109,900441,404,000343%15.167.39%14.704.30%14.564.38%14.263.33%0.55%
2022-06-2114.6614.6613.8014.02-4.17%-0.71%1.57%18,390,800259,686,000292%14.12-1.60%14.101.43%13.951.65%13.801.02%0.25%
2022-06-2013.2314.6313.2014.6310.00%1.95%7.07%7,733,100110,968,000164%14.357.11%13.903.78%13.730.37%13.660.79%0.16%
2022-06-1713.1013.7313.0013.300.23%-0.73%-1.90%3,476,40046,578,00075%13.401.01%13.39-0.49%13.680.19%13.56-0.21%0.13%
2022-06-1613.2513.3913.1313.270.08%0.05%-2.33%2,759,80036,606,00057%13.26-1.48%13.46-2.32%13.650.25%13.59-0.37%0.20%
2022-06-1513.4513.8513.2613.26-2.07%-1.51%-2.76%4,697,00063,237,00088%13.46-0.57%13.780.24%13.620.13%13.640.08%0.32%
2022-06-1413.8514.0213.2713.54-2.10%0.00%-0.62%6,141,80083,162,000115%13.54-3.71%13.740.44%13.600.00%13.630.18%0.35%
2022-06-1313.3014.7013.1713.833.52%-1.64%1.69%10,310,800144,979,000211%14.065.79%13.683.74%13.601.66%13.600.95%0.35%
2022-06-1012.8613.5012.8613.363.89%0.51%-0.83%4,471,40059,432,00096%13.292.51%13.19-0.48%13.38-0.83%13.47-0.44%0.32%
2022-06-0913.3313.3712.7612.86-3.38%-0.82%-4.97%2,956,60038,334,00052%12.97-2.18%13.26-2.00%13.49-1.24%13.530.17%0.57%
2022-06-0813.4613.4813.0113.31-1.55%0.41%-1.47%3,373,90044,721,00059%13.26-1.82%13.53-1.10%13.660.04%13.510.30%0.58%
2022-06-0713.7913.8813.3113.52-1.89%0.15%0.39%3,504,70047,315,00062%13.50-2.00%13.68-0.70%13.650.39%13.470.16%0.57%
2022-06-0613.6113.8613.6013.780.22%0.03%2.48%3,963,10054,597,00071%13.780.42%13.770.85%13.600.49%13.450.44%0.67%
2022-06-0213.7014.0513.5013.75-0.72%0.23%2.70%5,079,30069,682,00090%13.72-0.62%13.660.99%13.53-0.16%13.390.50%0.76%
2022-06-0113.3914.4613.2913.853.51%0.33%3.97%7,829,300108,075,000147%13.803.24%13.521.46%13.561.19%13.320.87%0.78%
2022-05-3113.2213.6413.1113.381.83%0.07%1.32%5,202,00069,557,000103%13.371.77%13.33-1.36%13.400.63%13.210.38%0.77%
2022-05-3013.2313.4312.9713.14-0.68%0.01%-0.12%3,697,20048,579,00076%13.14-2.00%13.510.48%13.31-0.05%13.160.19%0.72%
2022-05-2713.5513.7013.1313.23-3.85%-1.32%0.75%5,820,40078,035,000128%13.41-1.95%13.450.95%13.320.50%13.130.58%0.80%
2022-05-2613.8814.1913.2013.761.62%0.63%5.40%12,072,400165,077,000293%13.675.89%13.322.89%13.252.59%13.062.06%0.83%
2022-05-2512.3313.5412.2513.549.99%4.85%5.86%4,809,40062,110,000143%12.911.36%12.94-0.32%12.920.21%12.790.30%0.69%
2022-05-2413.1513.2512.3112.31-7.16%-3.38%-3.47%4,089,50052,104,000117%12.74-3.43%12.990.00%12.890.06%12.750.20%0.75%
2022-05-2313.1513.4513.0213.261.53%0.50%4.19%3,882,00051,219,000104%13.191.30%12.991.12%12.880.96%12.731.14%0.82%
2022-05-2012.8613.6012.6513.062.67%0.27%3.78%4,948,00064,448,000130%13.033.53%12.841.40%12.761.18%12.581.34%0.72%
2022-05-1912.4812.7512.3812.72-0.08%1.10%2.43%2,467,60031,044,00065%12.58-1.51%12.670.07%12.610.10%12.420.71%0.56%
2022-05-1812.5213.0912.3812.731.43%-0.34%3.24%3,806,60048,624,00096%12.771.55%12.660.96%12.600.14%12.330.82%0.49%
2022-05-1712.6012.7712.4312.550.72%-0.23%2.61%2,423,80030,489,00055%12.580.46%12.540.16%12.58-0.12%12.23-0.09%0.46%
2022-05-1612.6912.7212.3612.46-1.81%-0.50%1.78%1,932,50024,198,00038%12.520.10%12.52-0.61%12.601.04%12.240.97%0.69%
2022-05-1312.5912.7712.3112.690.00%1.45%4.67%2,685,20033,588,00048%12.51-0.09%12.59-0.21%12.471.26%12.120.81%0.54%