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
2019-07-164.564.584.534.550.22%-0.15%-0.91%1,355,7006,178,00072%4.560.44%4.530.29%4.530.18%4.59-0.65%-0.44%
2019-07-154.504.584.474.540.67%0.07%-1.77%2,480,30011,253,000122%4.540.93%4.520.24%4.52-0.31%4.62-0.92%-0.36%
2019-07-124.484.534.434.510.89%0.33%-3.32%1,407,4006,326,00063%4.50-0.22%4.51-0.16%4.53-0.72%4.67-0.41%-0.25%
2019-07-114.544.554.464.47-0.45%-0.78%-4.57%1,213,1005,465,00053%4.51-0.35%4.51-0.64%4.56-0.78%4.68-0.40%-0.23%
2019-07-104.614.614.484.49-1.75%-0.69%-4.53%1,488,2006,728,00063%4.520.16%4.54-0.89%4.60-0.91%4.70-0.45%-0.20%
2019-07-094.564.574.484.571.33%1.24%-3.26%1,815,3008,194,00073%4.51-1.20%4.58-1.23%4.64-1.21%4.72-0.53%-0.19%
2019-07-084.704.704.514.51-3.63%-1.29%-5.03%3,329,50015,214,000128%4.57-2.79%4.64-1.82%4.70-1.45%4.75-0.88%-0.27%
2019-07-054.714.744.674.68-0.43%-0.43%-2.32%1,503,5007,066,00056%4.70-0.32%4.73-0.78%4.77-0.15%4.79-0.35%-0.20%
2019-07-044.784.784.674.70-1.05%-0.32%-2.25%1,983,5009,353,00065%4.72-0.95%4.76-0.58%4.78-0.25%4.810.08%-0.19%
2019-07-034.834.834.734.75-1.04%-0.21%-1.12%2,018,4009,607,00062%4.76-0.90%4.790.00%4.79-0.08%4.800.06%-0.26%
2019-07-024.834.844.774.80-0.41%-0.06%-0.02%2,657,80012,766,00082%4.800.04%4.790.06%4.79-0.02%4.800.21%-0.30%
2019-07-014.824.834.774.821.69%0.40%0.61%3,892,60018,688,000119%4.800.86%4.790.17%4.79-0.42%4.790.15%-0.39%
2019-06-284.734.814.714.74-0.42%-0.42%-0.92%1,905,8009,072,00057%4.76-0.69%4.78-0.31%4.81-0.41%4.78-0.15%-0.48%
2019-06-274.764.824.764.760.00%-0.69%-0.65%1,963,8009,412,00057%4.790.13%4.80-0.60%4.830.37%4.79-0.15%-0.51%
2019-06-264.844.844.754.76-1.86%-0.56%-0.79%2,617,20012,528,00075%4.79-0.38%4.83-0.47%4.810.13%4.80-0.31%-0.53%
2019-06-254.904.904.744.85-0.41%0.94%0.77%3,082,60014,811,00082%4.81-1.19%4.850.56%4.810.38%4.81-1.31%-0.57%
2019-06-244.954.954.814.87-1.22%0.14%-0.14%4,339,10021,101,000104%4.860.04%4.820.67%4.790.55%4.88-0.25%-0.40%
2019-06-214.784.934.784.933.14%1.42%0.84%5,321,20025,864,000133%4.862.90%4.791.51%4.760.32%4.89-0.27%-0.39%
2019-06-204.754.784.664.781.27%1.19%-2.49%3,994,50018,869,000104%4.72-0.36%4.72-0.21%4.75-0.61%4.90-0.59%-0.39%
2019-06-194.754.794.714.720.85%-0.44%-4.28%2,600,40012,328,00070%4.741.09%4.73-0.69%4.78-0.85%4.93-0.36%-0.35%
2019-06-184.734.744.654.68-1.06%-0.21%-5.44%2,950,90013,840,00079%4.69-1.18%4.76-1.14%4.82-2.71%4.95-0.62%-0.35%
2019-06-174.854.854.674.73-1.87%-0.34%-5.02%4,380,10020,787,000118%4.75-2.43%4.82-1.41%4.95-1.08%4.98-0.80%-0.27%
2019-06-144.894.944.814.82-1.43%-0.90%-3.98%2,643,10012,855,00078%4.86-0.43%4.89-2.88%5.01-0.40%5.02-0.40%-0.18%
2019-06-134.904.914.854.890.82%0.10%-2.98%2,582,50012,616,00074%4.89-0.20%5.03-0.46%5.03-0.38%5.04-0.42%-0.16%
2019-06-124.934.944.844.85-2.02%-0.92%-4.17%5,398,10026,424,000151%4.900.58%5.05-1.21%5.05-0.75%5.06-0.71%-0.10%
除权分界线,2019年06月12日,10股派3.200元(以下数据已经复权)
2019-06-114.684.964.684.955.10%1.71%-2.88%7,000,10036,312,000226%4.873.58%5.121.83%5.081.19%5.100.41%-0.01%
2019-06-104.694.754.664.710.43%0.23%-7.21%2,763,90013,873,00099%4.700.02%5.020.22%5.02-0.34%5.08-0.18%-0.02%
2019-06-064.784.784.644.69-0.42%-0.17%-7.77%2,459,70012,342,00089%4.70-0.30%5.01-0.32%5.04-0.36%5.09-0.26%0.05%
2019-06-054.714.744.674.712.17%-0.04%-7.61%2,685,00013,512,00094%4.711.05%5.03-0.48%5.06-0.45%5.10-0.22%0.15%
2019-06-044.734.734.584.610.00%-1.14%-9.77%2,377,80011,849,00083%4.66-1.62%5.05-0.71%5.08-0.59%5.11-0.33%0.26%