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:
美亚光电( 002690.SZ 深证)
板块 :专用设备制造_h   火炬计划   
所属成分指数: 中证500
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
2020-11-2745.4246.1244.0046.120.99%1.79%-4.17%2,783,400126,112,000106%45.31-1.00%45.87-1.39%46.53-1.54%48.13-0.79%0.11%
2020-11-2646.4046.6045.3045.67-0.28%-0.21%-5.85%1,686,20077,173,00065%45.77-1.62%46.52-1.40%47.25-1.12%48.51-0.45%0.36%
2020-11-2547.2348.0045.8045.80-3.01%-1.55%-6.01%2,693,200125,293,000102%46.52-1.83%47.18-1.58%47.79-1.52%48.73-0.48%0.47%
2020-11-2447.8147.8747.1247.22-1.38%-0.35%-3.56%1,457,90069,086,00051%47.39-0.60%47.94-0.92%48.53-0.90%48.96-0.22%0.59%
2020-11-2348.8248.9047.0547.88-1.48%0.43%-2.43%2,985,000142,308,00099%47.67-2.11%48.38-1.66%48.96-1.21%49.07-0.31%0.64%
2020-11-2049.3149.6048.3048.60-1.66%-0.21%-1.27%2,096,500102,100,00068%48.70-1.12%49.20-0.80%49.560.09%49.23-0.01%0.73%
2020-11-1949.0049.7548.3449.420.04%0.35%0.38%1,675,50082,516,00053%49.25-0.68%49.60-0.45%49.520.15%49.230.17%0.75%
2020-11-1850.6350.6349.0849.40-1.30%-0.38%0.51%2,468,400122,399,00075%49.59-0.45%49.820.54%49.450.40%49.150.46%0.74%
2020-11-1749.6750.8549.2250.050.32%0.48%2.30%2,816,900140,310,00084%49.81-0.32%49.550.53%49.250.19%48.920.91%0.67%
2020-11-1648.5051.0248.5049.892.44%-0.16%2.91%3,880,800193,924,000110%49.972.65%49.291.00%49.150.35%48.481.84%0.55%
2020-11-1348.5649.3948.2048.700.14%0.04%2.30%2,705,200131,688,00071%48.68-0.43%48.80-0.34%48.98-0.07%47.611.67%0.23%
2020-11-1248.4249.9648.4248.630.39%-0.53%3.86%2,421,200118,373,00058%48.890.13%48.97-0.19%49.010.18%46.820.64%-0.15%
2020-11-1149.1349.7648.1248.44-1.48%-0.79%4.12%4,789,400233,855,000111%48.83-0.83%49.06-0.13%48.920.64%46.520.76%-0.40%
2020-11-1049.1149.8548.5549.170.76%-0.14%6.49%3,253,500160,191,00071%49.240.10%49.120.52%48.611.52%46.170.26%-0.81%
2020-11-0949.1650.0848.5748.80-0.61%-0.79%5.96%4,304,400211,729,00097%49.190.59%48.871.52%47.883.04%46.050.56%-0.89%
2020-11-0648.9049.4048.4049.100.41%0.41%7.21%2,936,000143,569,00071%48.900.91%48.142.07%46.472.63%45.800.19%-0.98%
2020-11-0548.1649.0847.5548.903.62%0.91%6.98%3,559,900172,509,00087%48.462.99%47.163.65%45.281.08%45.710.08%-1.00%
2020-11-0447.2547.7546.5947.190.28%0.29%3.32%3,099,800145,859,00076%47.051.52%45.502.54%44.80-0.08%45.67-0.19%-0.99%
2020-11-0345.0547.4744.5247.065.78%1.53%2.84%5,261,600243,880,000131%46.355.26%44.380.97%44.840.09%45.76-0.31%-0.95%
2020-11-0242.8145.0442.5044.495.28%1.04%-3.08%6,294,500277,168,000160%44.031.95%43.95-1.65%44.79-0.85%45.90-1.32%-0.88%
2020-10-3044.6745.1242.0142.26-5.16%-2.16%-9.16%6,962,400300,714,000193%43.19-3.97%44.69-2.62%45.18-2.46%46.52-2.19%-0.71%
2020-10-2944.9946.0044.2144.56-2.07%-0.93%-6.31%4,590,300206,460,000154%44.98-1.78%45.89-1.24%46.31-1.79%47.56-1.83%-0.43%
2020-10-2848.4048.4844.1345.50-7.20%-0.64%-6.08%8,187,600374,945,000287%45.79-5.69%46.46-3.87%47.16-3.49%48.45-3.36%-0.19%
2020-10-2748.2449.1047.6149.031.64%0.98%-2.20%1,840,60089,373,00076%48.561.99%48.33-0.81%48.86-0.49%50.13-0.51%0.30%
2020-10-2647.4548.6446.0248.241.30%1.33%-4.27%1,418,70067,540,00055%47.61-2.16%48.73-1.06%49.10-0.74%50.39-0.39%0.43%
2020-10-2349.8650.4547.2647.62-5.12%-2.13%-5.87%1,885,00091,719,00068%48.66-1.75%49.25-0.64%49.47-0.56%50.590.03%0.56%
2020-10-2249.4150.4848.3050.193.38%1.35%-0.76%2,152,400106,594,00079%49.520.05%49.56-0.24%49.74-0.91%50.570.15%0.60%
2020-10-2149.7450.0048.5548.55-2.16%-1.91%-3.86%2,058,200101,875,00077%49.50-0.34%49.68-0.45%50.20-1.55%50.500.23%0.55%
2020-10-2049.7250.1049.2649.62-0.16%-0.09%-1.51%2,161,100107,336,00079%49.67-0.40%49.91-1.29%50.99-0.50%50.380.38%0.52%
2020-10-1950.5050.6149.2049.700.00%-0.33%-0.97%2,229,500111,176,00080%49.87-0.81%50.56-1.92%51.25-0.16%50.190.42%0.47%