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
2019-11-156.786.796.666.66-1.62%-0.46%-5.26%6,079,10040,675,00063%6.69-0.73%6.72-0.25%6.78-1.25%7.03-0.58%-0.53%
2019-11-146.766.786.686.770.89%0.45%-4.26%6,276,40042,300,00064%6.740.13%6.74-1.01%6.86-1.12%7.07-0.54%-0.46%
2019-11-136.826.826.686.71-1.61%-0.31%-5.61%4,902,50033,001,00049%6.73-0.12%6.81-1.52%6.94-1.80%7.11-0.56%-0.43%
2019-11-126.806.836.666.820.59%1.20%-4.60%8,594,40057,920,00082%6.74-2.06%6.91-1.69%7.07-0.87%7.15-1.31%-0.41%
2019-11-117.087.086.756.78-4.51%-1.47%-6.41%12,586,60086,612,000111%6.88-3.59%7.03-2.62%7.13-1.16%7.24-1.36%-0.28%
2019-11-087.207.207.107.10-0.70%-0.52%-3.32%8,242,50058,826,00069%7.140.18%7.220.06%7.21-0.29%7.34-0.30%-0.11%
2019-11-077.127.197.077.15-1.24%0.36%-2.93%10,438,40074,368,00087%7.12-2.78%7.22-0.62%7.24-0.36%7.37-0.37%-0.05%
2019-11-067.257.467.177.241.69%-1.20%-2.07%15,426,500113,044,000132%7.332.65%7.260.50%7.260.08%7.39-0.19%-0.01%
2019-11-057.237.267.067.12-1.39%-0.27%-3.87%10,568,50075,445,00087%7.14-2.06%7.22-0.67%7.26-1.63%7.41-0.22%0.04%
2019-11-047.357.387.217.22-0.82%-0.95%-2.73%8,241,20060,071,00072%7.290.21%7.27-0.30%7.38-1.06%7.420.12%0.06%
2019-11-017.237.327.167.281.39%0.08%-1.81%7,165,30052,118,00063%7.270.26%7.30-1.65%7.45-0.25%7.410.08%0.03%
2019-10-317.277.377.167.18-1.37%-1.03%-3.08%7,631,30055,367,00064%7.26-1.21%7.42-1.29%7.47-0.21%7.41-0.18%-0.01%
2019-10-307.387.447.277.28-1.49%-0.87%-1.90%9,082,80066,706,00075%7.34-2.42%7.51-0.27%7.49-0.08%7.42-0.35%-0.05%
2019-10-297.727.727.387.39-4.15%-1.81%-0.77%17,474,000131,515,000142%7.53-0.67%7.530.39%7.500.46%7.45-0.03%-0.14%
2019-10-287.577.717.427.713.07%1.76%3.50%20,605,000156,132,000167%7.581.81%7.510.98%7.461.32%7.450.35%-0.34%
2019-10-257.497.497.367.480.13%0.51%0.77%8,528,40063,471,00072%7.440.31%7.430.50%7.360.46%7.420.23%-0.48%
2019-10-247.407.527.317.470.67%0.69%0.86%10,990,50081,544,00089%7.42-0.23%7.401.00%7.33-0.08%7.410.05%-0.68%
2019-10-237.307.567.297.421.92%-0.22%0.24%16,114,500119,828,000132%7.442.54%7.321.33%7.34-0.54%7.400.30%-0.85%
2019-10-227.207.307.207.281.25%0.39%-1.36%6,472,20046,937,00054%7.251.75%7.23-1.01%7.38-0.81%7.380.01%-0.94%
2019-10-217.197.207.047.190.42%0.88%-2.56%7,148,50050,948,00058%7.13-1.98%7.30-1.97%7.44-0.38%7.38-0.16%-1.00%
2019-10-187.417.457.137.16-2.98%-1.53%-3.13%12,285,70089,326,00099%7.27-2.39%7.45-1.16%7.460.01%7.39-0.30%-1.06%
2019-10-177.507.577.377.38-2.25%-0.93%-0.45%10,650,10079,331,00087%7.45-2.09%7.530.20%7.460.15%7.41-0.64%-1.10%
2019-10-167.757.757.507.55-0.40%-0.76%1.19%13,412,400102,041,00097%7.611.04%7.521.28%7.450.94%7.46-1.26%-1.16%
2019-10-157.437.617.377.582.16%0.66%0.32%19,184,100144,459,000127%7.531.55%7.420.92%7.380.94%7.56-1.97%-1.14%
2019-10-147.407.507.327.421.92%0.07%-3.74%13,519,200100,240,00082%7.421.87%7.360.96%7.310.25%7.71-1.08%-1.00%
2019-10-117.427.427.187.28-1.89%0.01%-6.57%13,070,70095,140,00075%7.28-1.34%7.290.04%7.30-0.68%7.79-1.77%-0.90%
2019-10-107.367.457.317.421.50%0.57%-6.45%10,680,90078,800,00056%7.382.60%7.280.14%7.35-1.66%7.93-1.65%-0.72%
2019-10-097.177.327.007.311.53%1.65%-9.36%9,366,10067,350,00039%7.19-1.05%7.27-1.45%7.47-2.86%8.07-0.58%-0.54%
2019-10-087.247.367.197.20-0.14%-0.92%-11.24%8,720,30063,370,00035%7.27-1.09%7.38-2.30%7.69-2.92%8.11-0.55%-0.43%
2019-09-307.457.527.177.210.00%-1.86%-11.61%11,112,30081,640,00042%7.35-1.83%7.55-3.23%7.92-1.39%8.16-0.83%-0.30%