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:
亚光科技( 300123.SZ 深证)
板块 :专用设备制造_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
2019-09-128.518.558.418.511.19%0.22%2.10%19,794,300168,065,00046%8.49-0.46%8.67-0.49%8.640.29%8.340.69%1.21%
2019-09-118.798.818.408.41-3.78%-1.41%1.59%35,399,400301,944,00082%8.53-3.65%8.710.20%8.620.50%8.280.88%1.19%
2019-09-108.909.108.658.74-2.02%-1.28%6.51%46,979,700415,901,000116%8.851.58%8.701.59%8.581.95%8.211.56%1.17%
2019-09-098.658.978.518.924.45%2.35%10.40%52,573,300458,157,000135%8.722.87%8.561.71%8.412.30%8.081.57%1.05%
2019-09-068.358.588.358.541.91%0.80%7.35%36,901,800312,629,000102%8.470.25%8.421.45%8.221.66%7.961.09%0.91%
2019-09-058.388.588.308.380.24%-0.84%6.49%44,012,900371,948,000126%8.451.32%8.302.36%8.091.76%7.871.39%0.85%
2019-09-048.408.508.248.36-2.79%0.23%7.72%46,430,700387,286,000137%8.342.14%8.112.53%7.951.83%7.761.41%0.79%
2019-09-037.928.657.768.609.00%5.31%12.37%67,377,400550,222,000210%8.174.53%7.913.35%7.812.67%7.651.85%0.71%
2019-09-027.517.967.507.895.20%1.00%5.00%50,826,700397,064,000171%7.813.94%7.651.50%7.601.62%7.511.14%0.55%
2019-08-307.527.637.337.500.40%-0.21%0.96%32,823,400246,698,000117%7.520.16%7.540.31%7.480.21%7.430.50%0.37%
2019-08-297.637.637.427.47-1.32%-0.45%1.06%26,279,600197,214,00099%7.50-1.07%7.510.72%7.470.05%7.390.52%0.21%
2019-08-287.517.737.467.571.07%-0.20%2.94%32,633,000247,535,000128%7.591.91%7.460.82%7.460.73%7.350.64%0.06%
2019-08-277.257.577.257.493.88%0.63%2.50%29,244,400217,668,000119%7.442.51%7.40-0.26%7.410.10%7.310.41%-0.11%
2019-08-267.207.397.137.21-3.22%-0.70%-0.92%18,098,000131,401,00075%7.26-2.49%7.42-0.14%7.400.31%7.280.15%-0.25%
2019-08-237.537.587.357.45-1.97%0.05%2.53%25,479,900189,729,000107%7.45-0.44%7.430.16%7.380.79%7.270.48%-0.37%
2019-08-227.347.617.347.604.11%1.62%5.10%34,689,400259,444,000147%7.481.99%7.421.38%7.321.26%7.230.82%-0.53%
2019-08-217.407.437.257.30-2.67%-0.45%1.78%23,318,800171,008,00095%7.33-1.01%7.320.94%7.230.45%7.170.60%-0.83%
2019-08-207.307.547.287.503.16%1.24%5.20%33,909,000251,182,000131%7.413.10%7.252.14%7.201.17%7.130.24%-1.17%
2019-08-197.027.287.007.274.01%1.18%2.22%27,269,800195,934,000106%7.192.10%7.100.24%7.110.17%7.11-0.66%-1.29%
2019-08-167.067.116.976.99-1.41%-0.67%-2.36%17,847,800125,594,00070%7.040.26%7.08-0.37%7.10-0.17%7.16-1.09%-1.24%
2019-08-157.007.116.887.09-1.39%1.01%-2.04%18,480,400129,716,00069%7.02-2.01%7.10-0.59%7.11-0.08%7.24-1.05%-1.25%
2019-08-147.227.287.077.191.13%0.38%-1.71%21,551,000154,379,00082%7.160.62%7.150.30%7.120.62%7.32-0.98%-1.22%
2019-08-137.057.266.957.11-0.42%-0.13%-3.75%17,699,300126,004,00067%7.12-0.42%7.130.23%7.08-0.48%7.39-1.03%-1.25%
2019-08-127.077.367.027.142.44%-0.13%-4.34%23,381,600167,165,00089%7.150.61%7.110.79%7.11-1.20%7.46-1.02%-1.29%
2019-08-097.237.306.956.97-3.06%-1.91%-7.57%24,537,500174,353,00095%7.110.23%7.05-0.70%7.20-1.75%7.54-1.18%-1.27%
2019-08-086.797.326.757.196.68%1.41%-5.78%42,602,000302,033,000166%7.091.55%7.10-2.39%7.32-2.57%7.63-2.15%-1.23%
2019-08-077.417.456.706.74-8.55%-3.47%-13.58%40,794,300284,829,000168%6.98-4.74%7.28-5.16%7.52-4.08%7.80-2.77%-1.13%
2019-08-067.507.557.137.37-5.03%0.56%-8.12%24,253,500177,755,000109%7.33-6.89%7.67-3.47%7.84-2.51%8.02-0.99%-0.93%
2019-08-057.898.057.737.76-2.39%-1.41%-4.21%18,071,200142,233,00089%7.870.20%7.95-1.01%8.04-0.72%8.10-0.15%-0.85%
2019-08-027.887.977.637.950.00%1.21%-2.01%26,325,300206,793,000119%7.86-4.01%8.03-1.98%8.10-0.99%8.11-1.13%-0.91%