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
2020-01-234.614.674.454.54-2.58%-0.37%-5.10%5,555,50025,315,00061%4.56-1.02%4.59-0.95%4.64-1.09%4.78-1.03%0.09%
2020-01-224.564.694.514.661.53%1.22%-3.60%5,263,30024,232,00049%4.60-0.35%4.64-0.92%4.69-1.26%4.83-0.94%0.29%
2020-01-214.704.704.594.59-2.34%-0.65%-5.94%4,867,50022,488,00035%4.62-1.43%4.68-1.25%4.75-2.08%4.88-0.25%0.59%
2020-01-204.674.724.664.700.43%0.28%-3.92%4,805,80022,523,00027%4.69-0.74%4.74-1.19%4.850.12%4.890.87%1.05%
2020-01-174.764.814.664.68-1.89%-0.89%-3.51%5,698,60026,910,00028%4.72-1.52%4.80-2.00%4.84-0.10%4.850.19%1.40%
2020-01-164.894.894.764.77-1.65%-0.52%-1.47%5,782,10027,727,00029%4.80-0.93%4.890.49%4.85-0.72%4.840.23%1.40%
2020-01-154.924.974.794.85-2.41%0.21%0.41%8,989,70043,512,00046%4.84-2.12%4.870.25%4.88-0.75%4.830.25%1.41%
2020-01-144.825.034.764.973.54%0.51%3.15%20,128,70099,545,000110%4.954.30%4.86-0.19%4.920.27%4.820.71%1.41%
2020-01-134.774.804.694.800.21%1.24%0.33%10,065,80047,717,00057%4.74-1.56%4.87-1.50%4.911.15%4.780.38%1.39%
2020-01-104.914.944.754.79-3.82%-0.54%0.50%14,382,00069,263,00085%4.82-2.83%4.940.02%4.850.29%4.770.46%1.43%
2020-01-095.065.134.834.98-0.20%0.48%4.97%22,024,800109,151,000143%4.96-0.56%4.942.13%4.840.88%4.740.96%1.44%
2020-01-084.835.164.724.992.25%0.12%6.19%32,100,600159,989,000241%4.981.78%4.841.88%4.801.96%4.702.11%1.37%
2020-01-074.805.074.714.883.61%-0.35%6.04%42,769,200209,432,000405%4.906.09%4.754.40%4.704.67%4.604.35%1.17%
2020-01-064.284.714.274.7110.05%2.04%6.80%33,330,100153,851,000484%4.628.13%4.556.39%4.495.25%4.414.35%0.74%
2020-01-034.284.314.254.28-0.23%0.26%1.28%4,237,70018,089,000101%4.27-0.47%4.27-0.05%4.270.33%4.230.19%0.33%
2020-01-024.294.324.264.290.70%0.02%1.71%4,266,30018,297,000106%4.290.63%4.280.26%4.260.40%4.220.31%0.33%
2019-12-314.284.304.244.26-0.93%-0.05%1.31%3,764,50016,045,00093%4.26-0.33%4.270.42%4.240.40%4.210.26%0.33%
2019-12-304.234.314.214.301.65%0.56%2.53%6,341,30027,116,000154%4.280.47%4.250.74%4.220.72%4.190.55%0.31%
2019-12-274.204.314.174.230.48%-0.61%1.41%6,619,70028,175,000171%4.261.41%4.221.10%4.190.75%4.170.77%0.27%
2019-12-264.184.254.154.211.45%0.31%1.72%4,937,30020,724,000136%4.201.16%4.170.75%4.160.22%4.140.56%0.18%
2019-12-254.184.184.114.15-0.72%0.02%0.83%2,704,50011,222,00076%4.150.12%4.14-0.17%4.15-0.10%4.120.20%0.11%
2019-12-244.084.184.084.182.70%0.87%1.75%3,288,00013,626,00092%4.140.56%4.15-0.22%4.160.00%4.110.15%0.09%
2019-12-234.164.164.074.07-1.93%-1.24%-0.78%2,469,90010,178,00071%4.12-1.03%4.16-0.29%4.160.19%4.100.05%0.05%
2019-12-204.174.204.134.15-0.48%-0.34%1.22%3,483,90014,508,00097%4.16-0.24%4.170.14%4.150.66%4.100.22%-0.10%
2019-12-194.194.214.164.170.00%-0.10%1.93%2,908,10012,138,00082%4.170.22%4.160.56%4.120.73%4.090.20%-0.28%
2019-12-184.164.184.134.170.48%0.12%2.13%4,085,20017,015,000117%4.170.39%4.141.08%4.090.54%4.080.30%-0.30%
2019-12-174.134.174.094.150.97%0.02%1.94%4,882,40020,257,000139%4.151.32%4.091.34%4.070.57%4.070.15%-0.32%
2019-12-164.084.124.054.111.23%0.37%1.11%3,910,30016,014,000111%4.101.69%4.040.42%4.050.03%4.070.10%-0.32%
2019-12-133.994.073.984.062.27%0.82%-0.02%3,999,20016,103,000115%4.030.80%4.02-0.25%4.05-0.25%4.06-0.07%-0.32%
2019-12-124.064.063.963.970.00%-0.63%-2.31%3,710,00014,823,000107%4.00-1.41%4.03-0.98%4.06-0.42%4.06-0.15%-0.32%