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
2020-05-252.892.932.872.921.04%0.69%-1.22%4,925,10014,282,00052%2.90-1.09%2.98-1.59%3.000.33%2.960.10%0.48%
2020-05-223.003.022.872.89-3.34%-1.43%-2.13%9,550,30028,004,000102%2.93-3.62%3.030.07%2.990.00%2.950.10%0.45%
2020-05-213.053.142.972.99-2.92%-1.71%1.36%12,724,90038,708,000150%3.04-0.43%3.021.10%2.990.78%2.950.68%0.41%
2020-05-202.983.192.913.082.67%0.82%5.12%24,181,00073,874,000321%3.062.97%2.992.71%2.972.63%2.932.06%0.30%
2020-05-192.813.072.783.007.53%1.11%4.49%17,395,40051,614,000305%2.976.31%2.913.04%2.892.44%2.871.49%0.03%
2020-05-182.832.832.752.79-1.41%-0.04%-1.38%5,651,70015,774,000122%2.79-1.90%2.83-0.60%2.82-0.42%2.830.04%-0.17%
2020-05-152.862.882.822.83-0.70%-0.53%0.07%4,112,30011,701,00095%2.85-0.28%2.840.42%2.840.00%2.830.57%-0.25%
2020-05-142.842.892.822.85-0.35%-0.11%1.35%4,612,20013,159,000104%2.850.67%2.830.11%2.840.11%2.810.18%-0.41%
2020-05-132.802.882.762.861.78%0.92%1.89%5,490,80015,561,000128%2.831.18%2.83-0.11%2.83-0.04%2.81-0.07%-0.47%
2020-05-122.852.852.782.81-0.71%0.32%0.04%3,949,20011,060,00091%2.80-1.48%2.83-0.42%2.830.00%2.81-0.36%-0.54%
2020-05-112.862.872.812.83-0.35%-0.46%0.39%4,999,50014,215,000115%2.84-0.11%2.840.07%2.830.57%2.82-0.21%-0.58%
2020-05-082.832.872.832.841.07%-0.21%0.53%4,239,60012,066,00099%2.850.28%2.840.50%2.821.19%2.83-0.28%-0.61%
2020-05-072.852.892.812.81-1.75%-0.99%-0.81%3,687,40010,465,00083%2.840.00%2.830.89%2.790.18%2.83-0.42%-0.63%
2020-05-062.812.872.782.861.42%0.78%0.53%4,770,20013,536,000104%2.841.29%2.801.89%2.78-0.14%2.85-0.63%-0.61%
2020-04-302.742.832.742.822.55%0.64%-1.50%3,944,80011,055,00084%2.801.82%2.750.00%2.78-0.71%2.86-0.56%-0.54%
2020-04-292.732.802.712.750.73%-0.07%-4.48%3,346,1009,210,00068%2.751.51%2.75-1.33%2.80-0.95%2.88-0.76%-0.50%
2020-04-282.812.822.602.73-2.50%0.70%-5.89%5,555,10015,061,000107%2.71-3.63%2.79-2.45%2.83-1.63%2.90-1.02%-0.43%
2020-04-272.822.832.802.80-0.71%-0.46%-4.47%3,243,5009,124,00066%2.81-1.37%2.86-0.87%2.88-0.79%2.93-0.34%-0.33%
2020-04-242.892.892.822.82-2.42%-1.12%-4.11%5,163,60014,725,000103%2.85-1.45%2.88-0.66%2.90-1.02%2.94-0.78%-0.36%
2020-04-232.922.932.882.89-1.37%-0.14%-2.50%4,692,00013,577,00090%2.89-0.41%2.90-0.69%2.93-0.48%2.96-0.80%-0.35%
2020-04-222.902.932.862.930.34%0.83%-1.94%4,220,10012,262,00078%2.910.03%2.92-0.98%2.95-0.64%2.99-0.50%-0.35%
2020-04-212.922.942.892.92-1.35%0.52%-2.76%5,637,40016,376,000101%2.91-1.63%2.95-0.74%2.96-0.60%3.00-0.50%-0.33%
2020-04-202.973.002.922.96-0.34%0.24%-1.92%4,872,40014,388,00088%2.95-1.47%2.97-0.64%2.980.00%3.02-0.17%-0.34%
2020-04-173.003.022.962.970.00%-0.90%-1.75%4,970,10014,894,00092%3.001.01%2.990.13%2.98-0.43%3.020.03%-0.41%
2020-04-162.952.992.932.97-0.34%0.10%-1.72%4,863,80014,429,00087%2.97-1.36%2.990.17%3.00-0.99%3.02-0.13%-0.51%
2020-04-153.003.052.972.98-0.33%-0.93%-1.52%5,106,00015,358,00095%3.010.77%2.98-0.57%3.03-0.40%3.03-0.07%-0.54%
2020-04-142.963.032.952.992.05%0.17%-1.25%3,897,30011,632,00074%2.991.12%3.00-1.32%3.04-0.26%3.03-0.03%-0.53%
2020-04-133.003.002.922.93-2.33%-0.75%-3.27%4,766,90014,073,00081%2.95-2.74%3.04-0.91%3.05-0.36%3.03-0.66%-0.59%
2020-04-103.123.132.993.00-3.85%-1.15%-1.61%7,542,80022,895,000130%3.04-2.41%3.07-0.26%3.060.26%3.05-0.68%-0.53%
2020-04-093.083.133.073.120.00%0.32%1.63%6,221,30019,347,000110%3.111.50%3.081.02%3.050.69%3.07-0.84%-0.52%