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:
大洋电机( 002249.SZ 深证)
所属成分指数: 中证500
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
2022-06-276.456.476.276.31-1.71%-0.28%2.69%66,401,400420,167,000144%6.33-0.33%6.310.48%6.270.56%6.150.77%0.68%
2022-06-246.356.446.266.421.26%1.12%5.28%52,996,900336,463,000125%6.351.62%6.281.01%6.241.17%6.100.93%0.67%
2022-06-236.166.376.076.342.76%1.47%4.93%62,256,300388,962,000154%6.250.42%6.210.50%6.160.98%6.040.94%0.61%
2022-06-226.176.306.126.170.00%-0.84%3.07%38,818,300241,509,000107%6.221.11%6.181.23%6.100.89%5.990.74%0.55%
2022-06-216.186.246.076.17-0.32%0.26%3.84%41,579,600255,887,000118%6.15-0.31%6.111.03%6.050.95%5.940.66%0.52%
2022-06-206.066.246.066.192.48%0.28%4.86%47,745,700294,727,000140%6.173.07%6.051.44%5.991.08%5.900.67%0.49%
2022-06-175.846.095.826.042.90%0.85%3.00%43,367,800259,716,000132%5.991.42%5.960.64%5.930.70%5.860.43%0.49%
2022-06-165.905.975.845.87-0.34%-0.59%0.53%25,848,900152,642,00081%5.91-0.96%5.920.17%5.890.50%5.840.34%0.50%
2022-06-156.016.045.895.89-2.64%-1.21%1.22%45,767,100272,879,000144%5.961.22%5.911.01%5.860.91%5.820.73%0.51%
2022-06-145.816.065.716.052.54%2.72%4.73%48,793,900287,400,000165%5.890.31%5.851.19%5.810.59%5.780.65%0.47%
2022-06-135.825.935.805.901.55%0.48%2.79%32,886,300193,102,000125%5.871.86%5.781.05%5.77-0.04%5.740.60%0.44%
2022-06-105.615.835.575.813.01%0.78%1.82%29,487,900170,003,000117%5.771.62%5.72-0.16%5.77-0.04%5.710.39%0.42%
2022-06-095.725.795.585.64-1.57%-0.58%-0.77%21,992,900124,771,00090%5.67-0.75%5.73-1.19%5.780.05%5.680.32%0.42%
2022-06-085.755.815.635.73-0.52%0.24%1.13%25,821,200147,594,000108%5.72-1.19%5.80-0.28%5.770.45%5.670.41%0.44%
2022-06-075.965.965.725.76-2.37%-0.43%2.07%32,721,000189,297,000133%5.79-1.87%5.820.59%5.750.72%5.640.43%0.49%
2022-06-065.835.965.805.901.37%0.08%5.00%28,570,400168,415,000125%5.902.08%5.781.87%5.711.40%5.620.65%0.52%
2022-06-025.725.835.695.821.75%0.78%4.25%27,586,400159,307,000118%5.781.58%5.681.39%5.631.08%5.580.50%0.58%
2022-06-015.555.765.545.722.33%0.62%2.97%29,918,200170,074,000122%5.692.38%5.601.34%5.571.11%5.560.45%0.66%
2022-05-315.555.605.465.591.27%0.67%1.08%23,297,600129,360,00095%5.550.82%5.530.40%5.51-0.09%5.530.33%0.73%
2022-05-305.525.545.455.520.91%0.22%0.15%16,106,80088,713,00065%5.510.02%5.500.33%5.51-0.24%5.510.33%0.81%
2022-05-275.505.595.435.47-0.73%-0.67%-0.44%18,578,300102,310,00074%5.510.22%5.49-0.47%5.52-0.38%5.490.37%0.92%
2022-05-265.545.555.415.510.00%0.27%0.66%16,925,30093,012,00066%5.500.72%5.51-0.40%5.54-0.05%5.470.46%1.00%
2022-05-255.405.525.375.512.23%0.99%1.12%20,649,200112,665,00080%5.46-1.68%5.53-0.74%5.550.00%5.450.52%1.00%
2022-05-245.605.695.385.39-3.92%-2.87%-0.57%36,728,000203,788,000139%5.55-0.63%5.570.13%5.550.62%5.420.88%0.99%
2022-05-235.625.625.535.61-0.18%0.47%4.39%20,527,800114,620,00084%5.58-0.25%5.570.52%5.510.79%5.370.75%0.83%
2022-05-205.655.705.545.620.00%0.39%5.36%30,168,800168,878,000127%5.601.18%5.541.32%5.471.18%5.331.21%0.67%
2022-05-195.405.645.365.622.74%1.57%6.64%37,689,400208,540,000166%5.531.15%5.471.60%5.411.56%5.271.27%0.46%
2022-05-185.405.545.375.471.48%0.00%5.11%24,410,900133,526,000114%5.472.17%5.381.32%5.321.08%5.201.21%0.26%
2022-05-175.305.415.265.391.89%0.67%4.82%23,096,200123,656,000104%5.350.94%5.311.01%5.271.04%5.141.12%0.05%
2022-05-165.335.365.275.290.00%-0.26%4.03%21,442,500113,733,00096%5.300.65%5.260.56%5.210.89%5.091.44%-0.18%