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:
奥特佳( 002239.SZ 深证)
板块 :服装   本月解禁   
大小非近期解禁信息:
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
2021-11-264.004.043.894.000.25%0.50%0.73%77,379,200307,966,00056%3.98-0.48%4.08-1.09%4.070.72%3.970.41%0.92%
2021-11-254.124.133.933.99-2.44%-0.23%0.88%125,303,600501,135,00091%4.00-3.89%4.130.81%4.040.75%3.960.48%0.92%
2021-11-244.034.353.984.090.00%-1.71%3.91%238,176,600990,973,000188%4.160.19%4.102.22%4.011.62%3.941.65%0.94%
2021-11-233.884.243.884.096.23%-1.52%5.63%352,419,1001,463,460,000319%4.158.58%4.015.09%3.954.36%3.873.53%0.82%
2021-11-223.743.883.743.853.49%0.65%2.94%131,773,300503,988,000147%3.832.33%3.810.69%3.790.51%3.740.54%0.49%
2021-11-193.753.833.703.72-2.36%-0.48%0.00%102,773,700384,209,000117%3.74-2.78%3.790.08%3.770.13%3.72-0.27%0.49%
2021-11-183.733.933.733.814.10%-0.91%2.14%179,336,500689,514,000191%3.854.51%3.782.24%3.761.70%3.730.98%0.70%
2021-11-173.643.753.623.660.83%-0.52%-0.92%53,496,500196,815,00056%3.680.11%3.70-0.24%3.700.05%3.690.41%0.72%
2021-11-163.703.733.633.63-2.42%-1.22%-1.33%50,940,600187,213,00052%3.68-1.63%3.710.05%3.700.38%3.680.63%0.70%
2021-11-153.783.833.673.720.27%-0.43%1.75%69,690,500260,331,00064%3.740.78%3.710.46%3.680.30%3.660.80%0.73%
2021-11-123.663.753.623.711.92%0.08%2.29%83,692,200310,215,00073%3.710.73%3.690.88%3.67-0.92%3.630.47%0.69%
2021-11-113.703.753.633.64-1.09%-1.09%0.83%71,334,100262,506,00065%3.68-0.03%3.660.00%3.710.35%3.610.64%0.53%
2021-11-103.603.783.583.681.10%-0.03%2.59%88,215,900324,728,00082%3.681.85%3.66-1.56%3.690.65%3.590.45%0.39%
2021-11-093.643.673.553.64-0.55%0.72%1.93%84,285,300304,643,00082%3.61-1.69%3.720.19%3.670.71%3.570.23%0.32%
2021-11-083.743.753.633.66-0.81%-0.44%2.72%95,554,900351,214,00098%3.68-2.80%3.710.84%3.641.14%3.560.56%0.31%
2021-11-053.753.873.683.69-0.27%-2.43%4.15%187,053,500707,386,000212%3.783.76%3.683.00%3.602.16%3.541.81%0.21%
2021-11-043.503.813.493.705.71%1.51%6.32%161,366,400588,248,000212%3.654.08%3.572.06%3.532.17%3.481.19%-0.01%
2021-11-033.563.593.443.50-2.78%-0.06%1.77%81,634,300285,894,000125%3.50-0.93%3.500.69%3.450.50%3.440.18%-0.13%
2021-11-023.413.673.373.602.56%1.84%4.86%176,033,200622,332,000290%3.542.40%3.483.33%3.431.63%3.431.00%-0.13%
2021-11-013.203.543.193.519.01%1.68%3.27%141,614,400488,910,000297%3.458.25%3.363.60%3.381.84%3.400.38%-0.25%
2021-10-293.173.223.143.221.58%0.97%-4.90%26,326,80083,963,00063%3.19-0.56%3.25-2.70%3.32-1.02%3.39-1.11%-0.35%
2021-10-283.303.323.133.17-5.09%-1.15%-7.42%51,709,500165,832,000110%3.21-4.35%3.34-1.77%3.35-1.73%3.42-0.81%-0.29%
2021-10-273.373.423.323.34-2.05%-0.39%-3.24%32,673,800109,569,00077%3.35-3.15%3.40-0.38%3.41-0.64%3.45-0.20%-0.30%
2021-10-263.453.533.413.410.89%-1.50%-1.42%48,049,500166,343,000120%3.463.53%3.410.18%3.43-0.09%3.460.09%-0.34%
2021-10-253.353.403.283.380.30%1.08%-2.20%33,868,200113,252,00083%3.34-1.71%3.40-1.25%3.44-0.52%3.46-0.46%-0.44%
2021-10-223.453.463.353.37-2.32%-0.94%-2.94%42,847,400145,774,000110%3.40-2.04%3.45-0.89%3.45-1.06%3.47-0.37%-0.47%
2021-10-213.493.533.443.45-0.86%-0.66%-1.00%29,457,800102,317,00080%3.47-0.03%3.480.32%3.490.09%3.490.06%-0.50%
2021-10-203.453.533.423.480.29%0.17%-0.09%40,543,100140,835,000111%3.47-0.23%3.47-0.92%3.490.09%3.480.12%-0.60%
2021-10-193.463.543.443.470.58%-0.34%-0.26%36,730,700127,907,00099%3.481.02%3.500.14%3.480.26%3.48-0.17%-0.73%
2021-10-183.423.493.403.450.00%0.09%-1.00%48,754,200168,071,000134%3.45-2.60%3.49-0.20%3.48-0.46%3.49-0.60%-0.77%