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:
亚太科技( 002540.SZ 深证)
板块 :有色金属_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
2020-08-105.535.755.405.702.89%2.19%7.65%21,688,000120,977,000135%5.580.36%5.471.50%5.391.07%5.301.07%0.55%
2020-08-075.325.765.315.542.78%-0.32%5.75%35,601,000197,877,000235%5.565.87%5.383.64%5.342.70%5.241.81%0.48%
2020-08-065.115.445.035.395.07%2.67%4.74%26,880,700141,114,000194%5.253.06%5.200.33%5.200.80%5.150.59%0.37%
2020-08-055.125.145.035.130.39%0.71%0.27%9,026,80045,982,00070%5.09-1.24%5.18-0.10%5.150.37%5.12-0.02%0.34%
2020-08-045.295.295.095.11-3.22%-0.93%-0.14%14,485,30074,712,000110%5.16-2.00%5.180.33%5.140.25%5.120.02%0.40%
2020-08-035.185.315.175.281.15%0.32%3.21%12,337,70064,929,00092%5.262.19%5.171.63%5.120.71%5.120.49%0.49%
2020-07-315.125.255.005.223.98%1.36%2.53%18,679,60096,194,000128%5.152.18%5.080.73%5.090.12%5.090.69%0.55%
2020-07-305.065.115.005.02-0.59%-0.40%-0.71%6,888,20034,714,00050%5.040.92%5.05-0.32%5.080.00%5.060.40%0.51%
2020-07-294.995.074.905.050.40%1.12%0.28%10,606,10052,969,00075%4.99-1.96%5.06-0.90%5.08-0.39%5.040.22%0.51%
2020-07-285.165.225.005.03-1.57%-1.26%0.10%12,434,90063,345,00091%5.090.14%5.110.20%5.10-0.24%5.030.28%0.53%
2020-07-275.005.194.925.111.79%0.45%1.98%13,322,70067,770,00098%5.09-0.95%5.10-0.16%5.110.35%5.010.36%0.57%
2020-07-245.135.254.985.02-2.71%-2.26%0.54%16,458,10084,522,000122%5.141.46%5.11-0.10%5.091.11%4.990.63%0.61%
2020-07-235.075.164.905.161.78%1.94%3.99%13,434,30068,002,000101%5.06-1.02%5.110.41%5.040.86%4.960.32%0.61%
2020-07-225.175.195.025.07-1.17%-0.86%2.51%12,994,00066,446,000100%5.11-0.55%5.091.54%5.000.91%4.950.57%0.68%
2020-07-215.105.235.065.131.18%-0.23%4.31%19,904,400102,352,000154%5.142.25%5.012.68%4.951.31%4.920.99%0.73%
2020-07-204.785.184.765.076.74%0.82%4.11%22,324,200112,263,000174%5.037.90%4.882.95%4.891.12%4.871.00%0.81%
2020-07-174.644.764.554.753.26%1.91%-1.49%8,363,80038,982,00063%4.66-1.42%4.74-2.09%4.83-0.58%4.820.38%0.92%
2020-07-164.754.874.604.60-3.97%-2.71%-4.25%9,194,10043,474,00069%4.73-2.07%4.84-1.14%4.86-0.57%4.800.38%0.96%
2020-07-154.924.974.754.79-2.44%-0.79%0.08%9,432,20045,536,00074%4.83-2.31%4.900.02%4.890.08%4.790.38%0.94%
2020-07-144.975.054.854.91-1.01%-0.65%2.98%12,073,50059,671,000102%4.940.67%4.900.27%4.880.58%4.770.68%0.89%
2020-07-134.785.004.774.963.55%1.04%4.73%13,967,40068,570,000127%4.911.32%4.890.60%4.860.83%4.740.77%0.84%
2020-07-104.924.924.784.79-2.64%-1.14%1.91%12,799,70062,016,000128%4.85-1.12%4.860.29%4.821.18%4.700.62%0.75%
2020-07-094.854.954.844.920.61%0.41%5.33%12,620,10061,837,000143%4.901.51%4.841.17%4.761.41%4.671.02%0.69%
2020-07-084.754.904.694.892.95%1.31%5.75%13,825,80066,741,000174%4.830.33%4.791.81%4.691.25%4.621.12%0.57%
2020-07-074.804.924.694.75-1.25%-1.27%3.87%17,328,10083,374,000249%4.811.80%4.702.51%4.642.09%4.571.80%0.46%
2020-07-064.574.834.574.815.48%1.78%7.08%16,919,40079,953,000296%4.734.88%4.593.34%4.542.99%4.492.07%0.29%
2020-07-034.444.574.414.563.40%1.20%3.61%11,885,10053,559,000256%4.512.67%4.441.98%4.411.52%4.400.80%0.08%
2020-07-024.314.434.294.412.32%0.48%1.01%7,206,20031,625,000184%4.391.48%4.350.97%4.340.39%4.370.12%0.00%
2020-07-014.334.364.294.310.00%-0.35%-1.17%3,951,70017,091,000107%4.330.47%4.31-0.09%4.33-0.48%4.36-0.05%-0.03%
2020-06-304.284.334.284.310.00%0.12%-1.21%3,244,00013,964,00088%4.310.21%4.31-0.48%4.35-0.46%4.360.12%-0.03%