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:
亚太药业( 002370.SZ 深证)
板块 :医药制造业_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
2019-06-2416.7016.7116.2716.34-1.39%-0.43%2.65%5,309,20087,128,00076%16.41-0.61%16.390.25%16.300.48%15.920.68%0.07%
2019-06-2116.4516.7816.2916.570.30%0.36%4.81%10,721,200177,016,000158%16.511.66%16.351.11%16.231.18%15.811.42%-0.04%
2019-06-2016.0016.5515.6916.523.31%1.72%5.97%9,200,100149,421,000145%16.240.35%16.170.66%16.041.22%15.591.08%-0.27%
2019-06-1916.3616.4115.9915.99-0.12%-1.20%3.68%4,451,60072,050,00067%16.190.73%16.060.75%15.850.96%15.421.02%-0.45%
2019-06-1815.7616.3215.6716.011.46%-0.36%4.86%7,109,000114,224,00094%16.070.48%15.951.41%15.701.19%15.270.85%-0.68%
2019-06-1715.9916.4115.6815.78-0.69%-1.33%4.23%7,921,900126,684,000102%15.990.93%15.721.68%15.511.49%15.140.40%-0.85%
2019-06-1415.3516.0815.2915.893.92%0.29%5.37%12,274,900194,481,000156%15.845.16%15.473.30%15.282.87%15.08-0.09%-0.95%
2019-06-1314.9015.2914.7215.293.38%1.48%1.30%5,468,70082,397,00060%15.071.46%14.970.76%14.86-0.47%15.09-0.93%-1.12%
2019-06-1214.9715.1114.7214.79-1.14%-0.40%-2.92%4,007,60059,512,00041%14.85-0.76%14.860.49%14.930.20%15.24-2.10%-1.05%
2019-06-1114.8015.1214.6814.961.91%-0.03%-3.86%5,179,90077,512,00047%14.961.56%14.79-0.98%14.900.22%15.56-1.58%-0.76%
2019-06-1014.6814.9314.3214.681.38%-0.37%-7.15%4,190,60061,744,00034%14.730.75%14.930.16%14.87-0.61%15.81-0.47%-0.55%
除权分界线,2019年06月10日,10股派0.500元(以下数据已经复权)
2019-06-0614.7314.8814.4414.48-1.76%-0.98%-8.84%6,291,50092,321,00051%14.62-3.07%14.91-0.03%14.96-1.50%15.89-0.83%-0.46%
2019-06-0515.0415.4514.7214.74-1.99%-2.30%-7.98%11,938,000180,709,00098%15.092.12%14.91-0.22%15.18-1.35%16.02-0.77%-0.34%
2019-06-0414.4415.1313.7715.044.08%1.80%-6.83%14,800,800219,402,000123%14.770.35%14.95-2.54%15.39-3.89%16.14-1.26%-0.54%
2019-06-0315.1815.4014.3314.45-4.68%-1.85%-11.62%9,748,400144,002,00086%14.72-3.83%15.34-2.77%16.01-2.88%16.35-0.82%-0.49%
2019-05-3115.7515.7515.0515.16-3.44%-0.97%-8.03%8,398,000128,980,00078%15.31-1.47%15.77-3.92%16.49-0.98%16.48-0.66%-0.41%
2019-05-3016.3116.3114.9415.70-5.42%1.05%-5.38%20,934,900326,313,000197%15.54-6.29%16.42-4.95%16.65-2.81%16.59-1.79%-0.38%
2019-05-2917.1217.1616.0216.60-3.32%0.12%-1.75%8,533,000141,904,00096%16.58-4.89%17.27-0.42%17.130.00%16.90-0.18%-0.18%
2019-05-2817.7517.9016.9517.17-3.49%-1.50%1.44%14,517,400253,794,000166%17.430.18%17.341.39%17.131.58%16.930.72%-0.15%
2019-05-2716.8117.8016.8017.796.02%2.24%5.86%13,231,000230,887,000164%17.405.07%17.102.65%16.872.39%16.810.54%-0.24%
2019-05-2416.7816.8816.1616.780.48%1.32%0.39%4,763,30079,124,00056%16.56-1.31%16.660.54%16.47-0.14%16.720.43%-0.32%
2019-05-2316.4617.1116.2116.701.46%-0.48%0.34%8,165,600137,434,00086%16.782.02%16.571.67%16.50-0.54%16.640.43%-0.45%
2019-05-2216.5516.7116.2716.46-0.24%0.07%-0.68%6,815,300112,447,00061%16.450.89%16.30-0.46%16.59-0.65%16.57-2.80%-0.60%
2019-05-2116.0616.5015.9616.503.51%1.20%-3.23%7,210,200117,915,00050%16.301.92%16.38-1.83%16.70-0.31%17.05-0.75%-0.25%
2019-05-2016.7516.7515.5515.94-4.84%-0.36%-7.21%6,725,200107,920,00040%16.00-3.61%16.68-1.48%16.75-0.77%17.180.02%-0.24%
2019-05-1717.2017.3516.0116.75-2.62%0.93%-2.48%8,896,300148,090,00052%16.60-3.32%16.93-0.11%16.880.83%17.18-0.37%-0.43%
2019-05-1616.9917.3916.9517.201.71%0.20%-0.23%8,589,200147,869,00049%17.171.62%16.950.59%16.741.05%17.240.16%-0.45%
2019-05-1516.8517.0916.5116.912.42%0.10%-1.75%11,304,700191,538,00062%16.891.69%16.851.70%16.56-3.77%17.210.09%-0.61%
2019-05-1416.2217.1516.1816.51-0.54%-0.62%-3.99%7,629,300127,126,00042%16.61-1.29%16.570.61%17.21-0.78%17.20-0.17%-0.80%
2019-05-1316.2917.2116.2816.600.00%-1.37%-3.63%13,600,400229,570,00074%16.833.70%16.47-4.97%17.350.23%17.23-0.28%-0.95%