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:
奥飞娱乐( 002292.SZ 深证)
板块 :传播与文化产业   
所属成分指数: 沪深300
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
2022-08-174.654.704.594.671.30%0.32%-1.79%25,015,800116,440,00058%4.661.46%4.61-0.69%4.660.22%4.76-1.78%0.01%
2022-08-164.624.624.564.61-0.22%0.48%-4.77%23,529,900107,948,00045%4.59-0.24%4.65-0.62%4.65-0.32%4.840.42%0.54%
2022-08-154.624.654.564.62-1.28%0.46%-4.17%28,675,600131,867,00052%4.60-2.77%4.67-0.04%4.66-0.36%4.82-0.04%0.51%
2022-08-124.744.784.674.68-0.21%-1.06%-2.96%31,854,400150,676,00057%4.730.96%4.680.39%4.68-0.32%4.820.19%0.62%
2022-08-114.634.734.634.691.52%0.11%-2.58%34,621,800162,205,00060%4.691.67%4.66-0.06%4.69-2.33%4.810.02%0.71%
2022-08-104.654.664.584.62-1.07%0.26%-4.01%29,526,700136,068,00052%4.61-1.41%4.66-1.17%4.81-2.42%4.81-0.06%0.75%
2022-08-094.744.744.634.67-1.89%-0.09%-3.03%33,406,600156,132,00060%4.67-0.38%4.72-2.86%4.930.72%4.820.04%0.79%
2022-08-084.744.774.624.760.21%1.45%-1.12%38,164,300179,065,00072%4.69-1.30%4.86-2.69%4.890.08%4.81-0.02%0.82%
2022-08-054.844.874.674.75-1.86%-0.08%-1.35%59,977,100285,152,000120%4.75-4.21%4.990.83%4.890.14%4.820.08%0.83%
2022-08-045.195.194.814.84-6.92%-2.48%0.60%112,588,700558,811,000258%4.96-3.91%4.951.33%4.881.20%4.811.28%0.82%
2022-08-034.985.204.985.209.94%0.68%9.47%97,181,400501,901,000297%5.1713.24%4.885.42%4.824.33%4.753.53%0.71%
2022-08-024.694.734.354.730.00%3.71%3.10%59,091,800269,540,000212%4.56-3.08%4.63-0.58%4.62-0.17%4.590.09%0.38%
2022-08-014.674.834.534.730.64%0.51%3.18%47,612,300224,077,000201%4.711.31%4.660.98%4.631.09%4.581.04%0.39%
2022-07-294.584.734.524.702.84%1.18%3.59%43,250,400200,914,000208%4.651.38%4.611.30%4.580.99%4.541.07%0.26%
2022-07-284.624.644.534.57-1.08%-0.26%1.80%21,199,70097,132,000115%4.580.04%4.560.75%4.530.09%4.490.45%0.07%
2022-07-274.554.634.514.621.09%0.87%3.38%19,115,80087,542,000108%4.581.85%4.520.58%4.530.29%4.470.34%-0.10%
2022-07-264.464.574.434.572.93%1.62%2.60%18,217,60081,922,000100%4.500.63%4.50-0.62%4.520.16%4.450.34%-0.18%
2022-07-254.484.554.424.44-1.11%-0.65%0.02%12,855,00057,453,00070%4.47-0.95%4.52-0.27%4.510.49%4.440.05%-0.27%
2022-07-224.524.584.454.49-1.10%-0.49%1.19%17,446,30078,723,00095%4.51-1.23%4.540.38%4.490.90%4.44-0.02%-0.33%
2022-07-214.544.644.514.540.00%-0.61%2.30%19,101,80087,264,000102%4.571.00%4.521.39%4.450.79%4.440.25%-0.36%
2022-07-204.504.554.474.540.67%0.38%2.55%18,997,10085,916,000102%4.521.05%4.461.60%4.410.34%4.430.25%-0.40%
2022-07-194.394.524.384.512.97%0.76%2.13%24,558,100109,924,000130%4.482.71%4.391.06%4.400.71%4.420.18%-0.46%
2022-07-184.244.434.234.383.30%0.50%-0.64%18,148,00079,088,00095%4.361.61%4.34-0.82%4.37-0.27%4.41-0.34%-0.53%
2022-07-154.334.364.244.24-2.97%-1.14%-4.14%17,683,90075,839,00086%4.29-2.15%4.38-0.41%4.38-1.08%4.42-0.79%-0.50%
2022-07-144.414.464.364.37-0.91%-0.30%-1.97%14,105,40061,821,00066%4.38-1.33%4.39-0.30%4.43-0.29%4.46-1.22%-0.40%
2022-07-134.304.544.294.412.56%-0.72%-2.28%22,083,10098,093,00089%4.442.14%4.41-0.59%4.440.14%4.51-0.51%-0.25%
2022-07-124.434.434.294.30-2.93%-1.13%-5.20%19,454,90084,602,00073%4.35-1.87%4.43-0.87%4.43-0.29%4.54-0.57%-0.16%
2022-07-114.484.494.404.43-1.56%-0.05%-2.89%13,516,30059,904,00049%4.43-1.53%4.470.25%4.45-0.25%4.56-0.52%-0.05%
2022-07-084.404.584.404.500.90%-0.02%-1.88%24,078,200108,388,00082%4.500.92%4.460.75%4.46-0.54%4.59-0.35%0.06%
2022-07-074.464.514.414.460.00%0.00%-3.09%16,257,70072,515,00053%4.461.00%4.43-0.32%4.48-1.71%4.60-0.11%0.12%