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
2019-02-2210.7211.7510.7211.7510.02%2.93%16.31%30,151,600344,179,000179%11.428.77%10.855.44%10.514.08%10.103.39%-0.45%
2019-02-2110.3310.7110.2310.683.79%1.76%9.30%23,337,100244,926,000142%10.502.42%10.292.47%10.101.92%9.772.04%-0.97%
2019-02-2010.2010.4410.0910.290.29%0.42%7.46%14,895,100152,629,00093%10.251.38%10.041.48%9.911.31%9.580.79%-1.37%
2019-02-199.8810.459.8010.264.27%1.50%7.99%23,686,200239,428,000148%10.113.39%9.891.84%9.781.57%9.501.28%-1.63%
2019-02-189.709.849.689.841.65%0.64%4.89%18,036,600176,342,000112%9.781.25%9.710.81%9.630.98%9.380.53%-1.97%
2019-02-159.669.769.569.680.00%0.25%3.73%12,773,900123,341,00075%9.66-0.38%9.640.60%9.541.48%9.33-0.55%-2.36%
2019-02-149.659.839.569.680.31%-0.13%3.15%18,465,500178,977,00090%9.691.25%9.581.37%9.401.94%9.38-0.92%-3.03%
2019-02-139.449.689.409.652.22%0.80%1.89%20,437,400195,657,00096%9.571.31%9.452.75%9.220.68%9.47-3.83%-3.61%
2019-02-129.239.599.239.441.61%-0.10%-4.14%15,387,500145,392,00063%9.452.06%9.202.27%9.160.42%9.85-4.92%-3.93%
2019-02-119.129.349.029.291.53%0.35%-10.30%13,048,200120,798,00042%9.264.12%8.99-0.52%9.12-0.40%10.36-2.30%-4.42%
2019-02-018.659.158.609.155.54%2.90%-13.69%15,356,200136,543,00046%8.890.01%9.04-1.25%9.16-2.29%10.60-1.83%-4.58%
2019-01-319.219.358.398.67-6.67%-2.49%-19.71%18,598,500165,363,00057%8.89-5.29%9.15-1.62%9.37-2.67%10.80-1.89%-4.46%
2019-01-309.399.549.219.29-1.06%-1.04%-15.60%14,468,900135,828,00049%9.391.75%9.31-1.68%9.63-5.50%11.01-1.90%-4.28%
2019-01-299.139.508.849.392.18%1.77%-16.31%20,679,700190,808,00070%9.23-1.02%9.46-2.97%10.19-6.42%11.22-2.13%-4.09%
2019-01-289.499.589.029.19-3.06%-1.42%-19.84%26,181,200244,058,00095%9.32-3.29%9.75-7.83%10.89-4.11%11.46-3.30%-3.86%
2019-01-259.6210.089.489.48-9.97%-1.65%-20.03%49,245,700474,687,000198%9.64-9.20%10.58-10.12%11.36-6.38%11.86-7.33%-3.53%
2019-01-2410.9511.1910.5310.53-10.00%-0.80%-17.68%19,725,100209,378,000101%10.62-9.61%11.78-3.74%12.13-2.84%12.79-6.71%-2.82%
2019-01-2311.7012.0411.7011.70-10.00%-0.37%-14.67%39,499,000463,819,000204%11.74-3.76%12.23-3.69%12.48-4.44%13.71-6.96%-2.06%
2019-01-2212.1113.4012.1113.00-3.35%6.54%-11.79%56,504,700689,483,000321%12.20-9.28%12.70-10.91%13.06-11.90%14.74-9.84%-1.12%
2019-01-2113.4513.4713.4513.45-9.97%0.00%-17.72%17,230,700231,754,000156%13.45-13.11%14.26-12.51%14.83-9.92%16.35-3.95%-0.13%
2019-01-1816.4816.6914.9414.94-10.00%-3.48%-12.22%5,466,30084,612,00066%15.48-7.88%16.29-3.31%16.46-2.06%17.02-0.63%0.35%
2019-01-1717.0017.0016.6016.60-2.75%-1.21%-3.07%2,814,00047,284,00039%16.80-0.75%16.850.04%16.81-1.67%17.13-0.02%0.42%
2019-01-1616.6617.2016.5617.072.28%0.83%-0.34%4,744,90080,331,00068%16.931.06%16.840.45%17.09-0.64%17.13-0.04%0.42%
2019-01-1516.7216.9616.6616.69-1.01%-0.38%-2.60%2,411,20040,395,00036%16.75-0.29%16.77-2.14%17.20-0.02%17.140.16%0.47%
2019-01-1417.0317.0316.6416.86-0.77%0.35%-1.46%4,315,40072,501,00064%16.800.27%17.13-0.70%17.21-0.09%17.110.02%0.47%
2019-01-1116.7817.0516.6016.99-1.74%1.40%-0.67%8,573,600143,657,000126%16.76-3.30%17.26-0.43%17.22-0.34%17.11-0.19%0.49%
2019-01-1017.9918.0916.9817.29-3.78%-0.22%0.89%24,139,000418,285,000394%17.33-0.32%17.330.26%17.280.48%17.140.84%0.53%
2019-01-0916.4217.9916.4217.978.84%3.37%5.74%19,459,000338,272,000506%17.385.10%17.294.76%17.204.47%17.002.44%0.46%
2019-01-0816.5916.6716.4216.510.00%-0.19%-0.48%1,318,70021,812,00053%16.540.10%16.500.37%16.460.13%16.590.06%0.25%
2019-01-0716.5016.7616.3516.510.00%-0.08%-0.42%1,235,30020,412,00048%16.520.47%16.440.21%16.44-0.74%16.580.86%0.26%