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
2021-11-265.735.735.525.53-2.30%-0.79%-5.10%14,721,30082,059,00052%5.57-1.12%5.65-0.41%5.69-1.11%5.83-0.03%0.69%
2021-11-255.695.735.555.66-0.70%0.41%-2.90%19,040,600107,339,00068%5.64-1.74%5.67-1.03%5.75-1.51%5.830.10%0.78%
2021-11-245.775.825.665.700.35%-0.64%-2.11%14,476,00083,048,00051%5.741.47%5.73-0.92%5.84-0.93%5.820.21%0.90%
2021-11-235.705.765.575.68-1.05%0.46%-2.25%19,609,500110,872,00069%5.65-2.30%5.78-1.90%5.89-0.27%5.810.07%0.95%
2021-11-225.885.935.685.74-1.03%-0.81%-1.15%24,150,700139,768,00090%5.79-1.48%5.90-1.06%5.910.12%5.810.33%1.00%
2021-11-195.906.085.775.80-1.53%-1.26%0.21%26,931,000158,199,000105%5.87-1.76%5.960.24%5.900.39%5.790.70%1.06%
2021-11-186.126.215.875.89-3.76%-1.49%2.47%38,138,000228,014,000147%5.98-0.15%5.941.05%5.881.17%5.751.22%1.29%
2021-11-175.716.255.716.126.25%2.20%7.77%47,492,900284,378,000204%5.993.12%5.882.03%5.811.89%5.681.94%1.23%
2021-11-165.935.985.715.76-2.04%-0.81%3.39%25,102,300145,775,000122%5.810.19%5.771.02%5.700.92%5.570.91%1.09%
2021-11-155.655.955.545.884.26%1.45%6.50%36,554,500211,888,000196%5.802.91%5.711.93%5.651.77%5.521.43%0.99%
2021-11-125.655.755.565.64-1.05%0.14%3.62%16,585,50093,411,000103%5.630.02%5.600.81%5.550.20%5.440.93%0.85%
2021-11-115.425.765.385.703.83%1.23%5.69%26,393,700148,614,000173%5.632.29%5.551.48%5.541.43%5.391.24%0.70%
2021-11-105.505.585.415.490.92%-0.27%3.06%14,991,40082,533,000111%5.511.34%5.47-0.74%5.461.13%5.330.72%0.51%
2021-11-095.465.495.375.44-0.91%0.15%2.85%10,390,50056,437,00081%5.43-0.70%5.511.01%5.400.60%5.290.63%0.39%
2021-11-085.425.605.375.490.73%0.37%4.45%16,434,00089,902,000130%5.47-1.57%5.461.43%5.370.85%5.260.86%0.27%
2021-11-055.295.765.235.453.02%-1.93%4.59%36,530,900203,009,000321%5.566.70%5.384.61%5.334.29%5.213.03%0.09%
2021-11-045.165.305.115.291.15%1.57%4.59%14,932,50077,761,000170%5.211.26%5.150.90%5.111.19%5.060.66%-0.29%
2021-11-035.045.274.995.234.39%1.69%4.08%15,964,80082,102,000199%5.142.68%5.101.57%5.051.08%5.030.52%-0.40%
2021-11-025.085.084.935.01-1.18%0.02%0.22%6,485,40032,486,00090%5.01-1.42%5.020.56%4.99-0.20%5.00-0.08%-0.49%
2021-11-015.005.135.005.070.40%-0.22%1.34%6,841,70034,765,00096%5.081.91%4.990.63%5.000.44%5.000.04%-0.52%
2021-10-294.865.074.815.053.27%1.28%0.98%10,268,90051,198,000131%4.991.76%4.96-0.52%4.98-0.02%5.00-0.62%-0.67%
2021-10-284.954.974.844.89-1.21%-0.20%-2.82%5,945,10029,133,00065%4.90-1.59%4.99-0.24%4.98-0.30%5.03-0.71%-0.85%
2021-10-275.095.094.934.95-2.94%-0.58%-2.33%6,563,60032,679,00072%4.98-1.15%5.00-0.08%5.00-0.16%5.07-0.43%-0.83%
2021-10-264.975.124.945.103.45%1.25%0.20%11,435,90057,607,000130%5.041.78%5.000.50%5.010.02%5.09-0.57%-0.80%
2021-10-254.984.984.924.93-0.80%-0.38%-3.69%6,284,50031,105,00074%4.95-0.90%4.98-0.54%5.00-0.38%5.12-0.91%-0.77%
2021-10-224.985.034.974.97-0.20%-0.48%-3.79%5,502,00027,477,00064%4.990.06%5.01-0.38%5.02-0.87%5.17-0.79%-0.72%
2021-10-215.035.034.974.98-1.19%-0.22%-4.36%6,547,80032,679,00072%4.99-0.76%5.02-0.26%5.07-1.00%5.21-0.44%-0.68%
2021-10-205.045.075.005.04-0.40%0.22%-3.63%6,055,90030,454,00066%5.03-0.51%5.04-0.96%5.12-0.64%5.23-0.36%-0.72%
2021-10-195.045.085.015.060.40%0.10%-3.60%6,346,90032,082,00068%5.060.46%5.09-1.09%5.15-0.73%5.25-0.46%-0.76%
2021-10-185.095.104.975.040.00%0.16%-4.42%13,028,20065,562,000137%5.03-1.91%5.14-1.48%5.19-1.82%5.27-1.40%-0.77%