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
2020-06-0311.3111.5311.1011.22-0.88%-0.88%1.67%36,292,800410,842,00098%11.32-0.17%11.290.53%11.191.03%11.04-1.57%-0.89%
2020-06-0211.2911.5211.1711.320.62%-0.17%0.96%33,758,000382,770,00085%11.341.07%11.230.99%11.081.35%11.21-0.91%-0.66%
2020-06-0111.2011.3411.0111.252.09%0.28%-0.57%38,598,800433,053,00092%11.220.51%11.121.50%10.931.55%11.32-1.15%-0.48%
2020-05-2911.1011.3410.9711.02-1.43%-1.27%-3.73%47,658,600531,980,000106%11.161.33%10.962.47%10.761.18%11.45-0.64%-0.27%
2020-05-2810.4511.1810.4111.1810.04%1.49%-2.96%56,107,100618,095,000124%11.027.80%10.694.41%10.64-1.85%11.52-0.76%-0.09%
2020-05-2710.2110.4310.1010.16-1.36%-0.58%-12.48%17,896,500182,878,00038%10.22-0.05%10.24-2.33%10.84-4.45%11.61-0.76%0.03%
2020-05-2610.1910.3410.0810.301.78%0.74%-11.95%20,769,200212,350,00041%10.22-0.42%10.48-4.92%11.34-2.38%11.70-0.65%0.19%
2020-05-2510.4210.6610.0710.12-3.71%-1.43%-14.06%25,448,500261,278,00050%10.27-4.31%11.03-5.45%11.62-2.17%11.78-0.85%0.29%
2020-05-2210.4111.1310.4110.51-6.99%-2.04%-11.50%44,423,700476,613,00089%10.73-7.64%11.66-3.41%11.88-1.62%11.88-1.17%0.42%
2020-05-2112.3812.3811.3011.30-9.96%-2.72%-5.96%55,199,900641,203,000119%11.62-6.38%12.07-1.53%12.07-0.45%12.02-0.44%0.62%
2020-05-2012.2712.6712.0812.552.03%1.14%3.99%58,672,400728,012,000136%12.411.82%12.261.27%12.120.90%12.070.73%0.76%
2020-05-1912.3912.4612.0112.301.23%0.94%2.65%48,341,600589,073,000114%12.190.08%12.111.03%12.020.54%11.980.87%0.73%
2020-05-1812.0512.4411.8812.152.97%-0.21%2.28%62,595,400762,178,000153%12.182.33%11.981.01%11.950.62%11.881.01%0.66%
2020-05-1511.8412.0911.5911.800.94%-0.83%0.34%40,530,500482,276,000109%11.901.41%11.860.20%11.88-0.50%11.761.08%0.54%
2020-05-1411.5411.9511.5311.69-1.18%-0.37%0.48%35,325,700414,522,00098%11.73-1.68%11.84-0.68%11.94-0.52%11.630.51%0.39%
2020-05-1311.8912.4311.7511.830.00%-0.87%2.20%41,697,900497,613,000125%11.930.93%11.92-0.74%12.000.49%11.580.81%0.35%
2020-05-1211.9912.0011.6411.83-0.50%0.05%3.03%26,140,900309,083,00081%11.82-1.23%12.01-0.41%11.941.14%11.480.32%0.30%
2020-05-1112.0412.2011.7411.89-1.82%-0.68%3.88%34,878,000417,541,000110%11.97-1.42%12.060.84%11.811.33%11.450.52%0.25%
2020-05-0812.0112.3811.9512.111.59%-0.27%6.35%44,806,300544,075,000148%12.140.86%11.962.64%11.652.92%11.390.81%0.19%
2020-05-0712.0012.4511.8111.920.93%-1.00%5.52%50,071,500602,874,000167%12.043.18%11.653.67%11.322.94%11.300.97%0.10%
2020-05-0611.2811.9211.1811.814.33%1.21%5.56%43,526,700507,914,000146%11.674.94%11.244.95%11.002.04%11.190.42%0.03%
2020-04-3010.6411.3910.5011.327.91%1.80%1.61%38,409,900427,099,000123%11.126.25%10.712.30%10.78-0.22%11.140.11%0.01%
2020-04-2910.2610.6010.2410.492.64%0.23%-5.74%18,380,500192,373,00057%10.471.79%10.47-1.96%10.80-1.62%11.13-0.14%0.01%
2020-04-2810.6910.779.9010.22-4.04%-0.60%-8.30%26,657,700274,093,00075%10.28-4.20%10.68-3.59%10.98-2.53%11.15-0.38%0.03%
2020-04-2710.9411.0110.5310.65-3.01%-0.77%-4.80%18,661,700200,291,00054%10.73-2.57%11.07-1.70%11.27-0.81%11.190.08%0.09%
2020-04-2411.3011.4210.6810.98-2.05%-0.33%-1.77%27,883,400307,164,00083%11.02-3.06%11.26-1.57%11.36-0.41%11.180.34%0.04%
2020-04-2311.5711.5911.1811.21-2.69%-1.36%0.63%27,226,200309,406,00080%11.36-0.50%11.440.01%11.400.56%11.14-0.21%-0.06%
2020-04-2211.1911.5711.1811.520.61%0.87%3.20%26,580,200303,575,00077%11.42-0.80%11.440.30%11.340.80%11.16-0.13%-0.04%
2020-04-2111.6411.7411.3011.45-0.95%-0.55%2.44%40,624,900467,711,000116%11.511.10%11.411.30%11.251.11%11.18-0.06%-0.01%
2020-04-2011.2511.6511.0711.560.00%1.51%3.36%41,223,200469,431,000115%11.390.47%11.261.38%11.131.17%11.180.26%0.02%