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
2019-09-1231.6931.7531.0031.660.83%0.62%2.85%2,762,90086,932,00070%31.46-1.60%31.770.39%31.440.56%30.780.57%-0.12%
2019-09-1131.7032.7031.3931.40-1.41%-1.80%2.58%4,518,700144,493,000112%31.980.76%31.641.25%31.271.00%30.610.73%-0.21%
2019-09-1032.1032.1031.3631.850.25%0.36%4.81%3,818,100121,176,00091%31.741.23%31.251.12%30.960.84%30.390.06%-0.32%
2019-09-0930.5232.1030.4031.774.85%1.34%4.61%6,330,600198,467,000142%31.353.23%30.911.50%30.701.34%30.370.07%-0.31%
2019-09-0630.5930.6930.1030.30-0.43%-0.22%-0.16%2,786,40084,617,00062%30.37-0.86%30.450.09%30.300.62%30.35-0.45%-0.30%
2019-09-0530.3930.9930.2230.430.10%-0.65%-0.19%4,694,100143,782,00091%30.631.27%30.420.94%30.110.82%30.49-0.25%-0.25%
2019-09-0430.2930.5429.9030.400.26%0.51%-0.53%3,110,20094,075,00062%30.25-0.16%30.140.88%29.87-0.01%30.56-0.42%-0.19%
2019-09-0330.1730.5230.0930.320.50%0.08%-1.21%3,379,900102,394,00068%30.301.17%29.870.70%29.87-0.77%30.69-0.43%-0.08%
2019-09-0229.3630.3129.3630.172.86%0.75%-2.12%4,496,900134,659,00089%29.951.66%29.67-0.29%30.10-0.93%30.82-0.55%0.07%
2019-08-3029.5829.8929.2329.33-0.74%-0.42%-5.36%4,145,600122,108,00080%29.46-0.44%29.75-1.83%30.39-1.09%30.99-0.51%0.18%
2019-08-2930.1930.1929.3029.55-1.76%-0.12%-5.14%4,495,300132,997,00087%29.59-1.60%30.31-1.63%30.72-0.98%31.15-0.36%0.27%
2019-08-2830.9830.9829.6730.08-2.53%0.05%-3.78%6,411,300192,759,000130%30.07-3.39%30.81-1.16%31.03-1.22%31.26-0.34%0.31%
2019-08-2731.4731.7530.7030.86-1.91%-0.84%-1.63%5,875,600182,857,000131%31.12-0.74%31.17-0.59%31.41-0.59%31.370.16%0.32%
2019-08-2630.6831.8030.3331.462.14%0.34%0.44%5,390,700169,012,000132%31.350.82%31.35-0.61%31.60-0.28%31.320.17%0.24%
2019-08-2331.8031.8030.6830.80-6.04%-0.96%-1.49%9,527,800296,287,000255%31.10-4.28%31.55-2.32%31.69-0.85%31.270.02%0.19%
2019-08-2232.5032.7932.1732.781.08%0.90%4.86%2,171,90070,558,00075%32.490.71%32.290.82%31.960.96%31.260.37%0.17%
2019-08-2131.9632.6431.6332.431.06%0.54%4.12%3,135,100101,130,000108%32.260.17%32.030.81%31.651.08%31.150.63%0.12%
2019-08-2031.9532.8031.7432.09-0.34%-0.35%3.68%3,370,600108,545,000121%32.201.41%31.781.44%31.311.20%30.951.06%0.02%
2019-08-1931.7732.2631.2632.202.03%1.40%5.14%4,667,100148,203,000166%31.761.18%31.321.64%30.941.13%30.630.60%-0.19%
2019-08-1630.8431.7530.8431.561.32%0.55%3.67%3,476,400109,112,000134%31.392.47%30.821.53%30.600.75%30.440.42%-0.24%
2019-08-1529.6731.2029.6531.152.87%1.70%2.75%3,225,10098,786,000128%30.630.65%30.350.44%30.37-0.08%30.32-0.04%-0.28%
2019-08-1430.0330.9230.0330.282.12%-0.50%-0.15%3,504,800106,653,000148%30.431.97%30.220.07%30.390.22%30.33-0.23%-0.24%
2019-08-1330.6330.6429.5329.65-3.39%-0.65%-2.46%2,277,10067,956,000101%29.84-1.48%30.20-1.20%30.330.52%30.40-0.62%-0.17%
2019-08-1229.9330.7129.9330.692.06%1.32%0.34%1,799,50054,509,00078%30.29-0.62%30.570.22%30.17-0.32%30.59-0.27%-0.05%
2019-08-0931.2631.2830.0230.07-3.00%-1.35%-1.95%2,343,30071,424,000102%30.48-1.39%30.501.52%30.270.02%30.67-0.23%0.05%
2019-08-0830.5031.1530.3731.002.38%0.29%0.85%2,075,80064,163,00094%30.912.62%30.050.03%30.260.00%30.74-0.09%0.12%
2019-08-0729.5230.3829.5230.281.99%0.53%-1.58%2,065,30062,208,00093%30.122.08%30.04-0.31%30.26-0.67%30.77-0.43%0.18%
2019-08-0630.0030.0728.7829.69-2.53%0.62%-3.91%3,627,100107,021,000156%29.51-4.18%30.13-2.08%30.46-1.89%30.90-0.97%0.29%
2019-08-0530.7031.1630.2130.46-0.36%-1.08%-2.37%2,297,70070,751,000106%30.791.06%30.77-0.59%31.05-0.32%31.200.03%0.45%
2019-08-0230.2830.8030.0130.570.00%0.33%-2.00%2,164,30065,941,00098%30.47-2.26%30.95-1.28%31.15-0.60%31.190.03%0.46%