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
2019-06-1730.0030.5029.7430.050.00%-0.09%1.95%2,626,30078,995,00057%30.08-0.53%30.28-0.30%30.040.67%29.480.21%0.40%
2019-06-1430.2930.7629.7130.05-0.60%-0.63%2.17%4,122,500124,661,00086%30.24-0.58%30.371.24%29.850.85%29.410.28%0.43%
2019-06-1329.8231.1629.7030.230.70%-0.61%3.07%5,174,700157,396,000107%30.420.01%30.001.42%29.601.14%29.330.36%0.46%
2019-06-1229.7231.3029.6430.020.57%-1.29%2.72%7,738,000235,325,000160%30.414.28%29.582.76%29.261.70%29.230.50%0.51%
2019-06-1128.6129.9128.4029.854.52%2.36%2.65%6,420,600187,246,000122%29.162.92%28.791.06%28.780.05%29.080.54%0.63%
2019-06-1028.5528.7627.7828.560.71%0.79%-1.26%3,040,80086,162,00055%28.34-0.57%28.48-0.68%28.76-0.50%28.920.54%0.66%
2019-06-0628.5828.8028.0828.36-0.56%-0.48%-1.42%3,611,500102,914,00064%28.50-0.32%28.68-0.83%28.90-0.49%28.770.43%0.63%
2019-06-0529.1129.3028.0228.52-1.49%-0.23%-0.43%3,937,600112,562,00070%28.59-1.14%28.92-0.57%29.04-0.50%28.640.18%0.66%
2019-06-0429.1529.4528.5628.95-0.69%0.12%1.25%4,278,800123,721,00077%28.92-0.79%29.09-0.37%29.19-0.33%28.590.37%0.73%
2019-06-0329.1029.8628.4929.150.38%0.01%2.32%5,841,500170,259,000108%29.15-0.06%29.19-0.30%29.290.89%28.490.53%0.73%
2019-05-3129.4529.6028.7129.04-1.73%-0.43%2.48%4,775,300139,269,00091%29.16-0.38%29.28-0.24%29.031.22%28.340.51%0.75%
2019-05-3029.1529.7728.7029.550.85%0.94%4.82%5,152,800150,843,000100%29.27-0.41%29.351.41%28.681.17%28.190.61%0.63%
2019-05-2928.8829.9828.6229.300.62%-0.32%4.56%5,516,700162,160,000112%29.390.09%28.942.06%28.350.92%28.020.84%0.50%
2019-05-2828.7230.4328.6829.121.53%-0.85%4.79%10,191,100299,306,000222%29.374.87%28.363.69%28.092.42%27.791.79%0.36%
2019-05-2726.7229.4826.3528.686.86%2.41%5.05%7,293,700204,261,000184%28.014.76%27.350.88%27.430.65%27.300.79%0.11%
2019-05-2426.3027.1826.1926.841.21%0.40%-0.91%4,740,600126,727,000131%26.73-0.72%27.11-0.84%27.25-0.57%27.090.20%0.03%
2019-05-2327.5927.9326.5126.52-4.60%-1.50%-1.90%4,301,600115,820,000121%26.93-3.19%27.34-0.83%27.40-0.28%27.030.75%0.01%
2019-05-2227.1028.2627.0927.802.02%-0.04%3.61%3,743,900104,125,000106%27.811.67%27.570.47%27.480.70%26.830.91%-0.10%
2019-05-2127.5927.6526.8627.25-0.40%-0.38%2.48%3,511,90096,064,00095%27.351.90%27.440.11%27.290.58%26.590.41%-0.19%
除权分界线,2019年05月21日,10股派7.000元(以下数据已经复权)
2019-05-2026.4227.4725.9327.363.68%1.93%3.32%4,541,800125,095,000121%26.840.49%27.410.97%27.131.01%26.480.72%-0.24%
2019-05-1726.9627.3826.1526.39-1.79%-1.20%0.37%4,018,500110,152,00098%26.710.64%27.151.40%26.861.21%26.29-0.67%-0.35%
2019-05-1626.0126.9626.0126.872.64%1.24%1.51%3,381,80092,119,00077%26.542.29%26.781.53%26.541.62%26.47-0.77%-0.17%
2019-05-1526.1826.1825.6026.182.87%0.91%-1.86%2,651,00070,635,00053%25.951.42%26.370.50%26.120.67%26.68-0.49%-0.01%
2019-05-1425.2925.9025.2525.450.51%-0.52%-5.06%2,451,30064,424,00044%25.580.54%26.241.05%25.94-0.11%26.81-0.76%0.10%
2019-05-1325.4325.8025.2825.32-1.94%-0.49%-6.27%2,136,20055,850,00031%25.45-0.49%25.970.43%25.97-0.09%27.010.03%0.32%
2019-05-1025.4925.9524.6325.822.70%0.98%-4.39%4,389,500115,310,00063%25.572.38%25.86-0.01%26.00-1.66%27.01-0.02%0.30%
2019-05-0924.1025.7824.0825.143.67%0.66%-6.93%5,742,500147,442,00083%24.98-0.10%25.86-0.65%26.44-2.01%27.01-0.30%0.27%
2019-05-0825.2325.5724.1024.25-5.27%-3.00%-10.50%4,812,300123,682,00072%25.00-2.18%26.03-3.05%26.98-1.14%27.09-0.06%0.25%
2019-05-0725.7426.0524.9625.60-0.23%0.16%-5.57%4,620,900121,334,00071%25.560.65%26.85-2.00%27.29-0.87%27.11-0.06%0.18%
2019-05-0624.7426.3124.3925.660.00%1.05%-5.40%8,304,800216,703,000132%25.39-8.03%27.40-2.01%27.53-0.71%27.12-0.35%0.11%