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:
亚盛集团( 600108.SH 上证)
板块 :农业   上证180   国家队救市概念   
所属成分指数: 上证180沪深300
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
2019-08-203.083.233.073.213.88%1.87%3.82%35,895,600113,101,000243%3.153.35%3.102.55%3.081.62%3.09-0.13%-0.33%
2019-08-193.043.093.013.091.98%1.34%-0.19%17,497,80053,354,000117%3.050.79%3.020.20%3.030.03%3.10-0.67%-0.34%
2019-08-163.013.053.003.030.66%0.17%-2.79%12,249,40037,049,00077%3.031.51%3.02-0.13%3.03-0.66%3.12-0.57%-0.30%
2019-08-152.993.022.953.01-0.99%1.01%-3.99%11,666,60034,771,00066%2.98-2.36%3.02-1.02%3.05-1.17%3.14-0.35%-0.35%
2019-08-143.063.083.033.040.00%-0.39%-3.37%9,846,90030,052,00056%3.050.30%3.05-0.65%3.09-0.80%3.15-0.25%-0.44%
2019-08-133.053.073.023.04-1.30%-0.10%-3.61%8,380,50025,501,00048%3.04-0.52%3.07-1.00%3.11-0.96%3.15-0.29%-0.50%
2019-08-123.043.083.033.081.32%0.69%-2.62%9,738,40029,788,00055%3.06-1.20%3.10-0.99%3.14-0.73%3.16-0.28%-0.50%
2019-08-093.153.163.023.04-3.18%-1.81%-4.16%15,769,20048,814,00091%3.10-1.71%3.13-0.95%3.16-0.47%3.17-0.31%-0.51%
2019-08-083.153.183.133.14-0.95%-0.32%-1.32%11,600,10036,538,00071%3.15-0.25%3.16-0.47%3.180.06%3.18-0.22%-0.51%
2019-08-073.143.213.113.170.00%0.38%-0.60%17,494,50055,251,000107%3.16-0.44%3.18-0.22%3.18-0.16%3.19-0.25%-0.52%
2019-08-063.243.253.053.17-1.25%-0.06%-0.84%33,055,900104,856,000212%3.17-1.03%3.190.09%3.18-0.25%3.20-0.22%-0.53%
2019-08-053.203.253.153.210.00%0.16%0.19%22,855,50073,249,000176%3.210.57%3.180.25%3.190.13%3.20-0.28%-0.54%
2019-08-023.133.213.133.212.56%0.72%-0.09%26,588,90084,727,000200%3.191.50%3.18-0.09%3.19-0.22%3.21-1.02%-0.57%
2019-08-013.173.183.113.13-1.57%-0.32%-3.57%13,456,80042,256,000106%3.14-1.69%3.18-0.87%3.19-0.87%3.25-1.28%-0.48%
2019-07-313.213.223.183.18-0.93%-0.44%-3.28%9,116,80029,115,00068%3.19-0.81%3.21-0.37%3.22-0.37%3.29-0.84%-0.36%
2019-07-303.223.243.203.210.31%-0.31%-3.20%9,018,10029,038,00062%3.220.47%3.22-0.31%3.230.03%3.32-0.33%-0.31%
2019-07-293.203.233.193.20-0.93%-0.16%-3.82%9,763,90031,292,00066%3.21-0.81%3.23-0.52%3.23-0.37%3.33-0.39%-0.32%
2019-07-263.233.253.213.23-0.92%-0.03%-3.29%8,098,50026,169,00054%3.23-0.43%3.250.19%3.24-1.22%3.34-0.27%-0.34%
2019-07-253.253.283.223.260.31%0.46%-2.66%11,829,50038,385,00079%3.25-0.31%3.24-0.19%3.28-1.38%3.35-0.36%-0.33%
2019-07-243.233.293.223.251.25%-0.15%-3.30%10,827,60035,241,00071%3.261.37%3.25-1.61%3.33-0.98%3.36-0.33%-0.35%
2019-07-233.203.233.193.210.47%-0.03%-4.80%8,028,60025,779,00050%3.21-1.11%3.30-1.76%3.36-0.44%3.37-0.33%-0.39%
除权分界线,2019年07月23日,10股派0.050元(以下数据已经复权)
2019-07-223.383.383.203.20-5.05%-1.60%-5.56%24,642,00080,136,000148%3.25-4.44%3.36-2.13%3.38-1.14%3.38-0.56%-0.48%
2019-07-193.403.443.363.37-1.75%-0.97%-1.09%17,654,40060,074,000111%3.40-1.22%3.430.00%3.420.00%3.40-0.09%-0.59%
2019-07-183.433.483.403.43-0.29%-0.44%0.59%20,133,70069,352,000132%3.440.20%3.430.65%3.420.44%3.41-0.09%-0.64%
2019-07-173.393.473.383.441.48%0.06%0.79%20,294,10069,775,000126%3.431.60%3.410.74%3.400.41%3.41-0.32%-0.68%
2019-07-163.393.403.373.39-0.29%0.18%-0.99%10,151,40034,349,00060%3.380.18%3.38-0.03%3.39-0.09%3.42-0.50%-0.71%
2019-07-153.383.423.333.400.59%0.65%-1.19%11,694,80039,510,00063%3.37-0.30%3.38-0.18%3.390.06%3.44-0.52%-0.70%
2019-07-123.383.413.363.38-0.30%-0.24%-2.29%9,744,60033,011,00046%3.380.06%3.39-0.12%3.39-0.24%3.45-0.26%-0.71%
2019-07-113.383.423.353.390.59%0.12%-2.25%13,967,60047,296,00060%3.38-0.24%3.390.18%3.40-0.50%3.46-0.49%-0.83%
2019-07-103.403.433.363.370.00%-0.71%-3.30%15,810,00053,666,00063%3.39-0.21%3.39-0.32%3.41-0.73%3.48-0.80%-0.99%