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
2019-03-258.879.448.729.363.65%0.00%0.00%12,939,700118,830,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-228.959.068.749.030.22%1.45%-2.50%7,627,80067,895,00063%8.90-1.02%8.93-0.56%8.940.19%9.26-1.77%0.71%
2019-03-218.869.128.799.011.24%0.19%-4.44%7,642,20068,726,00050%8.991.23%8.980.47%8.920.72%9.43-0.09%1.39%
2019-03-209.039.168.638.90-1.44%0.18%-5.69%6,712,80059,636,00043%8.88-1.89%8.940.29%8.86-1.97%9.440.89%1.53%
2019-03-198.949.228.879.030.89%-0.28%-3.46%6,775,40061,353,00042%9.062.25%8.911.26%9.04-2.96%9.351.08%1.54%
2019-03-188.888.958.668.951.70%1.06%-3.29%5,696,10050,445,00032%8.860.47%8.80-2.92%9.31-0.92%9.250.80%1.50%
2019-03-158.738.948.638.800.69%-0.17%-4.15%7,123,60062,794,00039%8.820.62%9.06-3.97%9.40-1.93%9.180.33%1.48%
2019-03-149.059.208.478.74-5.00%-0.24%-4.49%11,558,700101,269,00063%8.76-6.80%9.44-1.53%9.59-0.58%9.150.41%1.49%
2019-03-139.789.789.169.20-5.93%-2.13%0.94%15,719,600147,768,00094%9.40-4.36%9.59-1.52%9.641.57%9.111.14%1.52%
2019-03-1210.1010.149.559.78-1.51%-0.49%8.53%21,784,500214,088,000140%9.833.56%9.731.00%9.492.97%9.012.28%1.49%
2019-03-119.249.969.089.937.35%4.64%12.71%24,457,100232,093,000159%9.49-3.59%9.642.82%9.222.53%8.812.04%1.39%
2019-03-089.8010.359.239.25-1.80%-6.02%7.13%36,578,600360,028,000268%9.847.16%9.379.97%8.997.14%8.635.04%1.33%
2019-03-078.489.428.409.4210.05%2.56%14.60%8,567,20078,691,00074%9.198.98%8.522.71%8.391.76%8.221.32%0.90%
2019-03-068.538.698.248.561.18%1.57%5.51%16,397,300138,198,000128%8.431.64%8.301.24%8.250.97%8.111.01%0.92%
2019-03-058.068.538.018.464.57%2.03%5.33%17,569,600145,683,000143%8.291.71%8.200.85%8.170.59%8.030.68%0.94%
2019-03-048.098.328.048.090.62%-0.77%1.40%13,529,700110,309,000110%8.151.44%8.130.32%8.120.19%7.980.61%1.23%
2019-03-018.038.117.938.040.25%0.04%1.39%6,816,30054,784,00058%8.04-1.42%8.10-0.26%8.110.63%7.930.43%1.24%
2019-02-288.458.457.908.02-1.11%-1.63%1.57%10,913,90088,983,00096%8.150.73%8.120.23%8.050.92%7.900.65%1.22%
2019-02-278.108.257.978.11-1.10%0.20%3.38%12,692,700102,734,000118%8.09-0.38%8.101.10%7.980.99%7.850.86%1.16%
2019-02-268.288.347.918.200.00%0.92%5.43%17,262,300140,253,000174%8.130.47%8.021.78%7.900.78%7.781.28%1.07%
2019-02-258.038.267.818.205.26%1.40%6.77%14,722,900119,066,000172%8.094.89%7.882.23%7.841.40%7.681.47%0.90%
2019-02-227.677.807.587.792.64%1.04%2.92%9,535,70073,517,000122%7.71-0.64%7.70-1.00%7.730.51%7.570.69%0.65%
2019-02-217.697.987.567.59-1.30%-2.19%0.97%12,925,100100,294,000183%7.761.68%7.780.66%7.700.83%7.521.55%0.50%
2019-02-207.697.737.547.69-2.53%0.76%3.89%10,566,90080,649,000166%7.63-3.37%7.730.55%7.630.90%7.401.23%0.21%
2019-02-197.778.187.637.894.64%-0.10%7.90%16,310,900128,820,000299%7.905.84%7.694.46%7.563.93%7.313.56%-0.05%
2019-02-187.347.547.317.542.86%1.05%6.78%6,302,20047,029,000139%7.462.26%7.361.46%7.281.35%7.060.66%-0.57%
2019-02-157.247.397.217.331.24%0.45%4.49%5,035,70036,747,000114%7.300.04%7.260.90%7.181.18%7.020.21%-0.72%
2019-02-147.237.437.207.240.14%-0.74%3.43%4,689,60034,208,000111%7.291.49%7.191.25%7.101.91%7.000.09%-0.86%
2019-02-137.107.277.027.232.12%0.60%3.37%5,806,10041,726,000137%7.191.66%7.101.89%6.961.68%6.990.01%-0.95%
2019-02-127.067.137.007.080.00%0.14%1.24%3,894,40027,534,00094%7.070.83%6.972.02%6.850.59%6.99-0.46%-0.94%