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:
亚联发展( 002316.SZ 深证)
板块 :通讯设备_h   
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
2020-05-275.825.875.715.76-1.20%-0.23%-3.98%4,465,50025,780,00076%5.77-0.69%5.760.21%5.78-0.98%6.00-0.96%-0.86%
2020-05-265.705.905.665.833.55%0.29%-3.75%6,337,70036,838,000105%5.812.83%5.75-0.26%5.83-0.93%6.06-0.93%-0.97%
2020-05-255.715.755.595.63-1.05%-0.41%-7.92%3,670,90020,752,00060%5.65-1.41%5.76-1.99%5.89-1.59%6.11-1.12%-0.97%
2020-05-225.785.815.655.69-1.56%-0.77%-7.97%3,898,70022,354,00063%5.73-1.83%5.88-1.51%5.98-1.61%6.18-1.14%-0.93%
2020-05-215.956.025.755.78-2.86%-1.04%-7.58%6,572,70038,394,000103%5.84-2.62%5.97-1.79%6.08-1.54%6.25-1.26%-0.91%
2020-05-206.116.125.925.95-2.78%-0.80%-6.06%7,053,00042,301,000113%6.00-1.90%6.08-1.94%6.18-1.31%6.33-0.78%-0.83%
2020-05-196.076.196.076.120.99%0.10%-4.14%4,559,60027,878,00075%6.11-0.23%6.20-0.93%6.26-0.75%6.38-0.28%-0.83%
2020-05-186.336.336.046.06-4.27%-1.11%-5.34%8,511,10052,159,000139%6.13-3.88%6.26-1.65%6.31-1.62%6.40-0.50%-0.87%
2020-05-156.376.476.296.330.00%-0.71%-1.62%5,633,60035,913,000100%6.380.60%6.36-0.22%6.41-0.79%6.43-0.05%-0.87%
2020-05-146.316.436.216.330.00%-0.11%-1.66%5,290,20033,526,00083%6.34-0.55%6.38-1.12%6.46-0.74%6.44-1.55%-0.97%
2020-05-136.466.466.306.33-1.86%-0.66%-3.18%6,337,50040,380,00089%6.37-0.92%6.45-1.44%6.51-0.20%6.54-2.13%-0.82%
2020-05-126.556.566.346.45-1.53%0.30%-3.44%4,402,60028,311,00054%6.43-1.95%6.54-0.58%6.520.26%6.68-0.89%-0.62%
2020-05-116.606.686.506.55-0.76%-0.14%-2.82%5,020,20032,926,00059%6.56-0.79%6.580.69%6.510.76%6.74-0.75%-0.57%
2020-05-086.616.726.486.601.54%-0.17%-2.81%5,809,10038,406,00066%6.610.66%6.541.26%6.460.58%6.79-0.91%-0.53%
2020-05-076.536.756.486.500.15%-1.04%-5.15%6,350,70041,712,00066%6.572.35%6.451.48%6.42-2.12%6.85-0.45%-0.45%
2020-05-066.276.506.266.491.72%1.14%-5.72%5,608,60035,990,00056%6.420.90%6.36-0.30%6.56-3.09%6.88-0.78%-0.41%
2020-04-306.226.436.206.381.92%0.31%-8.04%5,413,20034,428,00051%6.360.87%6.38-3.64%6.77-1.40%6.94-0.72%-0.33%
2020-04-296.226.446.216.26-2.03%-0.71%-10.42%5,708,00035,988,00049%6.31-1.82%6.62-3.93%6.86-1.44%6.99-0.51%-0.26%
2020-04-286.856.856.236.39-7.66%-0.50%-9.03%12,469,60080,075,000108%6.42-7.88%6.89-3.05%6.96-2.33%7.02-1.06%-0.22%
2020-04-277.167.186.886.92-4.29%-0.73%-2.52%12,147,20084,674,000122%6.97-3.65%7.11-0.92%7.13-0.31%7.10-0.06%-0.12%
2020-04-247.127.357.057.231.12%-0.07%1.79%14,236,000102,991,000155%7.241.97%7.170.43%7.150.41%7.10-0.04%-0.19%
2020-04-237.207.226.997.15-0.69%0.78%0.62%9,072,50064,365,00099%7.10-0.84%7.140.24%7.12-0.03%7.11-0.45%-0.28%
2020-04-227.117.237.067.200.28%0.63%0.87%8,373,70059,917,00092%7.16-0.24%7.130.07%7.120.42%7.14-0.29%-0.30%
2020-04-217.107.326.987.181.70%0.11%0.29%11,939,50085,633,000128%7.172.34%7.120.37%7.090.50%7.16-0.17%-0.28%
2020-04-206.937.086.927.060.71%0.74%-1.55%6,860,10048,078,00072%7.01-1.79%7.100.18%7.060.16%7.17-0.04%-0.26%
2020-04-177.187.286.977.01-2.50%-1.77%-2.29%10,155,70072,472,000109%7.140.38%7.080.57%7.05-0.58%7.170.04%-0.28%
2020-04-166.877.506.827.194.20%1.14%0.26%12,442,60088,452,000137%7.112.20%7.041.08%7.09-0.92%7.170.03%-0.28%
2020-04-157.037.066.906.90-2.13%-0.81%-3.75%7,041,50048,981,00082%6.96-0.59%6.97-2.09%7.16-1.04%7.17-0.13%-0.29%
2020-04-146.997.056.937.051.88%0.76%-1.78%5,270,00036,874,00062%7.000.58%7.12-1.62%7.23-0.47%7.18-0.06%-0.29%
2020-04-137.077.096.886.920.00%-0.53%-3.65%8,124,20056,522,00092%6.96-4.38%7.23-1.47%7.26-0.28%7.18-0.79%-0.37%