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
2021-04-197.597.747.557.650.53%-0.23%0.84%3,460,20026,533,00078%7.670.78%7.570.85%7.53-0.19%7.590.34%0.14%
2021-04-167.457.677.427.611.74%0.01%0.66%3,766,70028,662,00084%7.611.64%7.510.47%7.540.07%7.560.27%0.12%
2021-04-157.387.627.277.481.08%-0.08%-0.80%5,422,10040,589,000114%7.490.65%7.47-0.95%7.54-0.40%7.54-0.13%0.11%
2021-04-147.407.537.377.40-0.13%-0.51%-1.99%3,710,30027,598,00080%7.44-0.62%7.55-0.46%7.57-0.59%7.55-0.04%0.15%
2021-04-137.677.777.377.41-3.39%-0.99%-1.89%5,448,20040,776,000115%7.48-2.43%7.58-0.79%7.61-0.38%7.55-0.19%0.20%
2021-04-127.537.777.527.671.59%0.00%1.36%5,819,60044,638,000124%7.671.17%7.64-0.05%7.640.78%7.570.08%0.28%
2021-04-097.657.687.507.55-0.53%-0.41%-0.15%3,587,90027,199,00071%7.58-0.92%7.64-0.01%7.580.50%7.560.39%0.38%
2021-04-087.727.747.587.59-1.68%-0.80%0.77%3,285,30025,135,00059%7.65-0.48%7.651.04%7.540.13%7.530.20%0.40%
2021-04-077.577.757.557.721.18%0.42%2.70%4,637,40035,651,00083%7.691.11%7.571.22%7.530.51%7.520.20%0.43%
2021-04-067.467.677.427.632.97%0.34%1.71%5,482,10041,688,00094%7.603.27%7.480.31%7.50-0.03%7.500.27%0.50%
2021-04-027.377.467.257.410.27%0.64%-0.96%3,814,40028,087,00062%7.36-0.84%7.45-0.51%7.50-0.64%7.480.12%0.54%
2021-04-017.577.607.357.39-2.64%-0.47%-1.11%5,619,10041,724,00084%7.43-1.97%7.49-0.91%7.550.31%7.470.19%0.63%
2021-03-317.517.657.457.591.61%0.21%1.76%4,036,20030,571,00063%7.571.05%7.56-0.19%7.520.25%7.460.30%0.64%
2021-03-307.547.627.417.47-1.06%-0.33%0.44%4,949,30037,095,00077%7.50-1.41%7.570.71%7.50-0.03%7.440.42%0.64%
2021-03-297.657.727.517.55-1.44%-0.68%1.94%5,991,70045,548,00090%7.600.07%7.520.52%7.510.47%7.410.68%0.69%
2021-03-267.407.707.387.663.93%0.83%4.13%9,159,90069,590,000140%7.602.89%7.480.62%7.470.76%7.361.07%0.67%
2021-03-257.367.577.287.37-0.27%-0.19%1.26%8,748,90064,605,000129%7.38-0.62%7.44-0.19%7.420.30%7.280.55%0.67%
2021-03-247.467.537.367.39-1.07%-0.54%2.10%4,506,50033,483,00073%7.43-1.03%7.450.35%7.390.38%7.240.50%0.63%
2021-03-237.547.637.377.470.00%-0.49%3.72%6,369,10047,813,000108%7.511.32%7.420.99%7.370.89%7.200.93%0.61%
2021-03-227.377.477.347.470.95%0.82%4.68%6,986,00051,759,000121%7.410.39%7.350.74%7.301.05%7.140.66%0.56%
2021-03-197.167.487.167.403.64%0.27%4.39%10,010,60073,881,000183%7.382.96%7.301.32%7.221.46%7.091.01%0.57%
2021-03-187.247.247.127.14-1.24%-0.39%1.74%3,906,50028,000,00078%7.17-0.42%7.200.74%7.120.58%7.020.29%0.56%
2021-03-177.187.257.147.231.12%0.44%3.32%3,569,60025,694,00069%7.20-0.29%7.150.65%7.080.64%7.000.32%0.65%
2021-03-167.097.337.047.151.42%-0.96%2.49%8,390,20060,565,000168%7.223.00%7.101.54%7.031.43%6.980.90%0.67%
2021-03-156.937.086.917.051.59%0.58%1.97%5,574,90039,074,000119%7.01-0.68%6.990.68%6.940.22%6.910.47%0.66%
2021-03-126.757.246.706.942.81%-1.66%0.84%10,471,50073,900,000230%7.065.00%6.952.51%6.921.11%6.881.04%0.71%
2021-03-116.686.776.646.750.90%0.43%-0.90%2,742,50018,431,00065%6.72-0.61%6.78-1.02%6.84-0.61%6.810.22%0.73%
2021-03-106.886.936.676.69-1.62%-1.06%-1.56%2,911,50019,689,00066%6.76-0.79%6.85-0.60%6.89-0.12%6.800.22%0.83%
2021-03-096.916.956.656.80-1.59%-0.23%0.28%5,136,40035,010,000118%6.82-1.89%6.89-0.71%6.890.10%6.780.52%0.89%
2021-03-086.927.106.886.910.00%-0.53%2.43%4,027,80027,980,00095%6.950.36%6.940.42%6.890.73%6.750.75%0.94%