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
2019-01-227.417.577.357.41-1.33%-0.19%-3.58%3,823,80028,386,00032%7.42-1.41%7.45-0.09%7.50-1.15%7.690.55%0.85%
2019-01-217.427.667.417.511.49%-0.27%-1.74%6,116,40046,059,00048%7.531.85%7.46-0.53%7.58-0.60%7.640.42%0.84%
2019-01-187.417.547.287.40-0.40%0.09%-2.77%6,217,00045,965,00046%7.39-0.85%7.50-1.87%7.63-1.52%7.610.65%0.89%
2019-01-177.577.597.377.43-1.85%-0.35%-1.75%7,757,20057,834,00055%7.46-2.27%7.64-1.19%7.75-0.72%7.560.52%0.85%
2019-01-167.667.787.557.57-2.57%-0.77%0.62%7,672,90058,535,00053%7.63-2.22%7.73-1.31%7.800.59%7.520.48%0.89%
2019-01-157.717.937.637.77-0.26%-0.41%3.78%9,712,30075,772,00063%7.800.67%7.840.08%7.761.15%7.490.86%1.05%
2019-01-147.937.937.647.79-0.76%0.52%4.94%9,507,90073,689,00060%7.75-2.05%7.831.03%7.670.87%7.420.72%1.02%
2019-01-117.908.127.757.85-1.88%-0.78%6.51%15,705,100124,251,000101%7.911.31%7.752.08%7.601.97%7.371.04%0.99%
2019-01-107.588.207.508.004.85%2.43%9.68%23,554,800183,956,000161%7.812.83%7.592.44%7.462.25%7.291.73%0.85%
2019-01-097.177.817.087.637.46%0.46%6.42%24,969,500189,655,000187%7.606.09%7.413.62%7.291.45%7.171.57%0.59%
2019-01-087.287.287.067.10-3.27%-0.82%0.58%11,905,80085,229,00099%7.16-1.92%7.15-0.03%7.190.46%7.060.44%0.40%
2019-01-077.177.457.167.342.37%0.56%4.44%13,914,600101,568,000127%7.304.35%7.16-0.13%7.160.87%7.030.92%0.33%
2019-01-046.837.206.737.171.99%2.50%2.96%13,179,70092,187,000127%7.00-2.30%7.160.10%7.090.09%6.960.26%0.20%
2019-01-037.357.357.037.03-5.38%-1.82%1.21%16,418,800117,565,000180%7.16-1.62%7.160.86%7.091.13%6.950.87%0.12%
2019-01-027.077.447.047.436.29%2.09%7.90%20,258,300147,447,000262%7.284.21%7.102.44%7.012.40%6.892.06%0.01%
2018-12-286.837.126.816.993.40%0.09%3.60%14,678,400102,514,000228%6.981.03%6.931.73%6.841.48%6.750.60%-0.23%
2018-12-276.877.036.756.760.15%-2.21%0.79%11,080,10076,593,000193%6.911.42%6.811.61%6.741.87%6.710.39%-0.25%
2018-12-266.886.986.726.75-1.89%-0.97%1.03%6,078,30041,432,000115%6.822.17%6.701.32%6.620.84%6.68-0.31%-0.31%
2018-12-256.606.946.406.882.69%3.13%2.66%8,676,90057,881,000151%6.670.88%6.611.79%6.570.52%6.70-0.87%-0.28%
2018-12-246.476.706.386.702.76%1.32%-0.90%4,960,20032,804,00083%6.611.77%6.500.51%6.53-0.06%6.76-0.40%-0.16%
2018-12-216.436.586.416.521.88%0.34%-3.95%4,193,10027,246,00066%6.502.06%6.47-0.66%6.54-1.77%6.79-0.22%-0.11%
2018-12-206.446.496.216.40-1.08%0.52%-5.92%4,323,70027,528,00063%6.37-2.90%6.51-1.48%6.65-1.42%6.80-0.37%-0.10%
2018-12-196.656.706.436.47-2.85%-1.33%-5.24%3,170,50020,790,00043%6.56-0.92%6.61-2.09%6.75-0.94%6.83-0.54%-0.09%
2018-12-186.626.756.516.66-0.60%0.63%-2.99%4,091,40027,078,00050%6.62-0.11%6.75-0.95%6.81-1.09%6.87-0.29%0.00%
2018-12-176.686.766.486.70-0.89%1.13%-2.69%5,149,20034,115,00062%6.63-4.10%6.81-1.15%6.89-0.51%6.89-0.32%0.01%
2018-12-146.887.056.726.76-1.74%-2.14%-2.13%7,162,00049,476,00085%6.910.70%6.89-0.65%6.920.42%6.910.44%-0.02%
2018-12-136.816.946.726.881.03%0.29%0.04%5,711,00039,175,00068%6.86-0.54%6.94-0.07%6.890.31%6.88-0.22%-0.12%
2018-12-127.107.146.776.81-3.40%-1.26%-1.19%9,539,00065,791,000113%6.90-1.70%6.940.58%6.87-0.41%6.890.02%-0.07%
2018-12-116.907.126.807.053.98%0.48%2.31%10,052,20070,530,000125%7.021.83%6.901.38%6.900.29%6.890.26%-0.06%
2018-12-106.846.986.776.780.00%-1.60%-1.35%6,584,90045,369,00086%6.891.97%6.81-0.83%6.88-0.17%6.870.12%-0.06%