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:
亿晶光电( 600537.SH 上证)
板块 :食品   
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
2019-08-203.473.473.383.470.29%1.28%6.41%7,836,00026,849,000162%3.431.78%3.352.01%3.311.35%3.261.53%-0.52%
2019-08-193.323.483.273.465.49%2.79%7.72%9,312,60031,346,000176%3.372.78%3.291.83%3.271.75%3.210.44%-0.93%
2019-08-163.193.343.183.282.50%0.15%2.56%9,624,00031,521,000197%3.283.97%3.231.93%3.211.45%3.20-0.22%-1.01%
2019-08-153.103.213.093.200.95%1.59%-0.16%4,915,00015,482,000107%3.15-1.32%3.17-0.10%3.16-0.03%3.21-0.77%-1.04%
2019-08-143.233.233.153.170.00%-0.69%-1.86%2,914,7009,304,00067%3.190.95%3.170.25%3.160.16%3.23-1.10%-1.01%
2019-08-133.153.203.123.170.00%0.25%-2.94%2,665,4008,427,00058%3.160.41%3.160.13%3.160.22%3.27-0.85%-0.94%
2019-08-123.113.183.103.171.28%0.67%-3.76%2,781,6008,759,00059%3.15-0.60%3.16-0.16%3.15-1.13%3.29-1.20%-0.88%
2019-08-093.183.223.123.13-0.63%-1.20%-6.12%3,696,90011,710,00074%3.170.64%3.160.35%3.19-1.33%3.33-0.92%-0.79%
2019-08-083.173.173.143.150.32%0.06%-6.39%3,080,1009,696,00060%3.15-0.51%3.15-1.50%3.23-1.07%3.37-0.94%-0.73%
2019-08-073.173.203.133.14-0.63%-0.76%-7.57%3,967,50012,555,00074%3.160.60%3.20-1.78%3.27-1.83%3.40-1.14%-0.67%
2019-08-063.273.303.053.16-6.78%0.48%-8.03%12,318,90038,746,000216%3.15-7.55%3.26-5.32%3.33-4.62%3.44-2.61%-0.61%
2019-08-053.453.453.353.39-1.45%-0.35%-3.91%3,880,30013,199,00083%3.40-0.85%3.44-1.49%3.49-1.16%3.53-0.31%-0.40%
2019-08-023.493.493.383.44-1.99%0.26%-2.80%4,532,70015,553,00091%3.43-2.22%3.49-1.50%3.53-0.65%3.54-0.53%-0.47%
2019-08-013.523.533.483.510.00%0.03%-1.35%2,546,7008,936,00052%3.51-0.79%3.54-0.62%3.55-0.17%3.56-0.48%-0.46%
2019-07-313.603.603.483.51-2.23%-0.76%-1.82%4,876,00017,247,00089%3.54-1.31%3.570.00%3.56-0.14%3.58-0.45%-0.52%
2019-07-303.593.613.553.590.00%0.17%-0.03%3,158,50011,321,00059%3.580.03%3.570.17%3.560.17%3.59-0.22%-0.54%
2019-07-293.513.623.513.592.28%0.20%-0.25%5,127,10018,372,00097%3.581.47%3.560.20%3.560.28%3.60-0.28%-0.58%
2019-07-263.553.563.503.51-1.40%-0.59%-2.74%4,296,80015,173,00081%3.53-0.82%3.55-0.08%3.55-0.45%3.61-0.39%-0.65%
2019-07-253.533.593.533.560.56%0.00%-1.74%4,742,60016,886,00091%3.56-0.03%3.560.25%3.56-0.64%3.62-0.30%-0.67%
2019-07-243.553.613.533.540.00%-0.59%-2.59%6,508,20023,176,000130%3.560.45%3.55-0.51%3.59-0.75%3.63-0.55%-0.70%
2019-07-233.573.573.523.540.28%-0.14%-3.12%4,894,50017,351,000103%3.550.28%3.57-1.08%3.61-0.69%3.65-0.52%-0.68%
2019-07-223.643.653.483.53-3.02%-0.14%-3.89%7,192,20025,426,000151%3.54-2.91%3.60-1.72%3.64-1.14%3.67-0.94%-0.68%
2019-07-193.613.683.593.640.55%-0.03%-1.83%4,178,00015,212,00090%3.64-0.06%3.67-0.52%3.68-0.35%3.71-0.43%-0.66%
2019-07-183.733.733.583.62-3.21%-0.63%-2.79%8,644,30031,495,000193%3.64-2.78%3.69-1.02%3.69-0.81%3.72-1.12%-0.68%
2019-07-173.773.773.723.74-0.27%-0.19%-0.69%3,810,20014,278,00088%3.750.27%3.720.30%3.720.00%3.77-0.61%-0.60%
2019-07-163.733.753.723.750.54%0.35%-1.03%2,800,10010,463,00061%3.741.11%3.710.08%3.720.05%3.79-0.63%-0.59%
2019-07-153.703.743.643.730.81%0.92%-2.18%4,512,60016,679,00093%3.70-0.51%3.71-0.59%3.72-0.48%3.81-1.04%-0.51%
2019-07-123.713.743.683.700.00%-0.40%-3.97%3,458,30012,846,00064%3.72-0.35%3.73-0.03%3.74-0.53%3.85-0.54%-0.42%
2019-07-113.743.773.693.70-0.27%-0.75%-4.49%2,699,80010,065,00044%3.73-0.59%3.73-0.35%3.76-0.98%3.87-0.59%-0.46%
2019-07-103.753.793.713.710.00%-1.07%-4.80%3,616,20013,562,00054%3.750.70%3.75-0.56%3.80-0.89%3.90-0.36%-0.50%