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
2021-11-268.338.558.218.29-1.54%-0.66%0.88%101,576,500847,666,00075%8.35-1.04%8.500.02%8.420.57%8.220.51%0.87%
2021-11-258.588.588.308.42-3.00%-0.15%2.98%115,891,900977,352,00089%8.43-2.27%8.500.87%8.370.57%8.180.76%0.86%
2021-11-248.258.908.248.683.70%0.59%6.98%184,673,5001,593,476,000153%8.632.75%8.432.12%8.321.35%8.111.65%0.85%
2021-11-238.458.658.218.372.32%-0.33%4.86%162,470,1001,364,446,000142%8.402.68%8.250.89%8.211.36%7.981.00%0.72%
2021-11-228.258.328.048.18-0.37%0.01%3.50%133,361,9001,090,813,000120%8.180.05%8.180.32%8.101.06%7.900.17%0.71%
2021-11-197.848.407.758.214.85%0.43%4.06%185,568,0001,517,008,000161%8.18-0.07%8.151.44%8.011.41%7.891.12%0.93%
2021-11-188.408.507.817.83-3.21%-4.29%0.35%171,368,0001,401,957,000156%8.181.29%8.042.62%7.902.28%7.801.23%0.95%
2021-11-177.808.247.768.092.41%0.16%4.96%120,100,700970,071,000119%8.084.44%7.832.59%7.732.06%7.711.10%0.86%
2021-11-167.807.937.587.901.67%2.15%3.62%99,224,500767,431,00099%7.731.39%7.631.26%7.57-0.16%7.620.59%0.75%
2021-11-157.377.777.337.774.72%1.86%2.52%99,131,800756,192,00097%7.632.17%7.540.86%7.58-1.88%7.580.57%0.77%
2021-11-127.577.587.417.42-1.72%-0.62%-1.54%56,873,600424,642,00054%7.47-0.04%7.47-1.54%7.730.19%7.540.41%0.80%
2021-11-117.467.567.367.550.94%1.08%0.60%70,175,400524,146,00068%7.47-0.16%7.59-2.84%7.710.25%7.510.63%0.75%
2021-11-107.647.677.377.48-3.98%-0.01%0.29%99,367,800743,376,00098%7.48-3.72%7.810.10%7.690.41%7.460.36%0.67%
2021-11-097.847.907.657.79-0.76%0.26%4.83%108,372,500842,016,000118%7.77-3.12%7.811.01%7.661.14%7.430.87%0.67%
2021-11-088.168.307.787.852.21%-2.12%6.56%182,335,7001,462,349,000218%8.026.13%7.734.42%7.583.15%7.372.45%0.65%
2021-11-057.327.857.207.684.63%1.63%6.80%142,104,8001,073,833,000188%7.563.22%7.401.58%7.351.90%7.191.25%0.47%
2021-11-047.257.397.217.341.10%0.26%3.35%71,748,600525,305,000106%7.321.91%7.290.41%7.211.44%7.100.33%0.37%
2021-11-037.407.437.067.26-1.49%1.06%2.56%77,374,900555,823,000113%7.18-1.97%7.260.95%7.110.47%7.080.03%0.40%
2021-11-027.277.457.177.371.24%0.57%4.14%118,128,900865,690,000174%7.331.40%7.193.31%7.071.43%7.080.80%0.51%
2021-11-016.827.466.827.287.22%0.73%3.69%112,629,600813,987,000183%7.237.95%6.963.05%6.971.20%7.020.85%0.45%
2021-10-296.586.846.566.793.03%1.42%-2.47%43,201,400289,228,00072%6.701.13%6.75-1.75%6.89-0.65%6.96-0.04%0.33%
2021-10-286.906.906.416.59-4.49%-0.45%-5.38%56,869,500376,497,00091%6.62-4.93%6.87-2.29%6.94-1.45%6.97-0.20%0.24%
2021-10-277.017.146.856.90-1.29%-0.90%-1.13%46,228,400321,898,00079%6.96-1.21%7.03-0.04%7.04-0.62%6.980.36%0.11%
2021-10-267.117.176.966.99-2.51%-0.82%0.52%56,575,500398,753,000101%7.05-0.27%7.04-0.27%7.080.21%6.950.71%-0.04%
2021-10-256.847.226.827.173.91%1.46%3.84%65,777,000464,838,000120%7.071.32%7.05-0.59%7.070.61%6.910.61%-0.23%
2021-10-227.107.116.906.90-3.50%-1.08%0.54%46,044,300321,147,00086%6.98-1.71%7.100.13%7.020.49%6.860.29%-0.46%
2021-10-217.257.257.017.15-1.24%0.76%4.49%66,516,100471,996,000127%7.10-0.85%7.091.08%6.990.95%6.840.59%-0.62%
2021-10-206.907.326.787.244.47%1.16%6.42%90,583,100648,269,000183%7.163.05%7.012.31%6.922.08%6.801.16%-0.82%
2021-10-196.927.036.846.930.43%-0.22%3.05%48,538,300337,120,000104%6.951.70%6.850.94%6.781.36%6.730.21%-1.06%
2021-10-186.776.906.706.900.00%1.04%2.82%55,428,700378,523,000117%6.830.44%6.791.22%6.690.60%6.71-0.39%-1.22%