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:
亚通股份( 600692.SH 上证)
板块 :航运_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
2020-12-046.726.776.666.750.90%0.12%0.99%1,761,70011,877,00063%6.740.63%6.72-0.03%6.720.25%6.680.17%0.28%
2020-12-036.736.756.676.69-0.74%-0.15%0.25%2,384,80015,978,00085%6.70-0.31%6.72-0.10%6.710.15%6.670.14%0.28%
2020-12-026.746.756.706.74-0.15%0.28%1.14%1,643,70011,048,00060%6.72-0.27%6.730.31%6.700.21%6.660.17%0.29%
2020-12-016.726.786.676.750.60%0.16%1.46%2,953,50019,903,000103%6.740.25%6.710.43%6.680.17%6.650.30%0.31%
2020-11-306.656.786.646.710.60%-0.18%1.16%3,625,70024,372,000130%6.720.92%6.680.50%6.670.30%6.630.39%0.31%
2020-11-276.616.746.616.670.60%0.14%0.95%3,210,80021,386,000122%6.660.60%6.65-0.12%6.650.18%6.610.37%0.30%
2020-11-266.606.656.596.630.30%0.14%0.71%1,864,90012,347,00075%6.62-0.35%6.65-0.02%6.640.09%6.580.17%0.26%
2020-11-256.686.706.616.61-0.75%-0.51%0.58%2,833,70018,826,000117%6.64-0.58%6.650.17%6.630.18%6.570.26%0.24%
2020-11-246.686.736.646.66-0.89%-0.34%1.60%2,742,50018,329,000121%6.680.57%6.640.44%6.620.46%6.560.37%0.20%
2020-11-236.596.776.526.722.28%1.13%2.89%4,973,40033,047,000225%6.651.10%6.610.52%6.590.76%6.530.49%0.17%
2020-11-206.566.626.536.570.15%-0.05%1.09%1,732,10011,385,00089%6.570.15%6.580.31%6.540.51%6.500.17%0.11%
2020-11-196.566.606.536.560.00%-0.05%1.11%1,610,50010,569,00084%6.56-0.43%6.560.46%6.510.26%6.490.19%0.07%
2020-11-186.536.676.506.560.61%-0.47%1.30%3,287,90021,672,000164%6.591.24%6.531.27%6.490.75%6.480.43%0.02%
2020-11-176.506.556.476.520.62%0.15%1.12%2,209,30014,382,000121%6.510.98%6.450.47%6.440.16%6.450.26%-0.07%
2020-11-166.396.496.396.481.25%0.51%0.76%1,873,20012,077,000104%6.451.15%6.420.09%6.43-0.20%6.430.30%-0.16%
2020-11-136.446.446.336.40-0.62%0.41%-0.19%1,826,70011,643,00098%6.37-1.01%6.41-0.61%6.45-0.23%6.41-0.05%-0.28%
2020-11-126.426.476.416.440.31%0.02%0.39%1,314,4008,463,00068%6.440.06%6.45-0.32%6.460.05%6.42-0.06%-0.39%
2020-11-116.436.466.416.42-0.31%-0.23%0.02%1,466,1009,435,00074%6.44-0.53%6.47-0.05%6.460.12%6.42-0.06%-0.55%
2020-11-106.536.546.426.44-1.23%-0.45%0.26%2,113,80013,675,000105%6.47-0.48%6.480.22%6.450.34%6.420.00%-0.55%
2020-11-096.436.536.436.521.09%0.31%1.51%2,176,90014,149,000108%6.500.85%6.460.58%6.430.77%6.42-0.05%-0.57%
2020-11-066.466.516.416.45-0.31%0.08%0.37%1,410,3009,089,00070%6.450.11%6.420.39%6.380.02%6.43-0.26%-0.57%
2020-11-056.396.496.376.471.41%0.50%0.42%2,721,50017,521,000131%6.441.07%6.401.03%6.380.02%6.44-0.34%-0.52%
2020-11-046.446.446.336.38-0.16%0.16%-1.31%1,265,5008,061,00060%6.370.13%6.33-0.36%6.38-0.30%6.47-0.42%-0.46%
2020-11-036.306.406.296.391.27%0.44%-1.57%1,849,00011,763,00085%6.361.13%6.36-0.44%6.40-0.31%6.49-0.63%-0.40%
2020-11-026.386.386.226.31-1.10%0.30%-3.41%2,278,20014,333,00098%6.29-1.83%6.39-0.93%6.42-0.77%6.53-0.96%-0.32%
2020-10-306.516.516.326.38-1.85%-0.44%-3.27%2,799,30017,938,000115%6.41-1.10%6.45-0.39%6.47-0.72%6.60-1.14%-0.20%
2020-10-296.466.526.416.500.00%0.32%-2.58%1,558,50010,098,00056%6.480.16%6.47-0.32%6.51-0.44%6.67-1.62%-0.05%
2020-10-286.496.566.376.500.62%0.48%-4.16%2,086,00013,495,00050%6.470.09%6.49-0.73%6.54-0.65%6.78-0.13%0.29%
2020-10-276.576.656.406.46-1.22%-0.05%-4.87%2,216,00014,323,00053%6.46-1.30%6.54-0.83%6.59-0.92%6.79-0.15%0.28%
2020-10-266.566.626.506.540.00%-0.12%-3.84%1,841,70012,059,00044%6.55-1.00%6.59-0.68%6.65-0.78%6.80-0.02%0.25%