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:
亚星锚链( 601890.SH 上证)
板块 :专用设备制造_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
2019-06-276.476.816.416.46-2.71%-2.03%4.08%49,525,600326,568,000179%6.592.63%6.452.25%6.362.25%6.211.62%0.63%
2019-06-266.186.656.126.646.07%3.35%8.71%38,794,400249,258,000158%6.433.30%6.311.73%6.221.67%6.111.29%0.35%
2019-06-256.186.296.106.261.29%0.64%3.81%27,766,700172,695,000120%6.220.40%6.201.04%6.120.99%6.030.90%0.10%
2019-06-246.196.296.136.18-1.28%-0.24%3.41%20,008,200123,960,00091%6.200.16%6.141.05%6.060.93%5.980.67%-0.09%
2019-06-216.136.306.066.261.79%1.21%5.46%37,475,000231,790,000181%6.192.42%6.072.21%6.000.40%5.941.45%-0.23%
2019-06-205.906.225.816.154.24%1.84%5.11%31,904,300192,682,000171%6.042.63%5.941.73%5.980.79%5.850.69%-0.52%
2019-06-195.865.995.815.902.79%0.27%1.53%17,544,300103,226,000103%5.882.24%5.84-2.33%5.930.34%5.810.17%-0.66%
2019-06-185.765.855.715.74-1.71%-0.26%-1.05%11,858,30068,239,00068%5.76-1.62%5.980.07%5.910.49%5.80-0.45%-0.79%
2019-06-175.805.975.735.84-2.50%-0.17%0.22%18,211,400106,534,000104%5.85-4.15%5.970.32%5.880.51%5.83-0.44%-0.76%
2019-06-145.826.345.815.993.28%-1.85%2.34%39,676,900242,157,000240%6.105.52%5.964.02%5.853.79%5.850.40%-0.75%
2019-06-135.755.875.655.800.69%0.28%-0.51%14,867,60085,988,00095%5.780.24%5.731.31%5.640.18%5.83-1.19%-0.89%
2019-06-125.735.845.665.760.88%-0.17%-2.37%18,173,300104,854,000110%5.772.54%5.652.21%5.63-0.11%5.90-1.19%-0.81%
2019-06-115.475.755.415.715.16%1.48%-4.37%17,445,80098,171,00099%5.633.44%5.53-0.49%5.64-1.74%5.97-1.03%-0.73%
2019-06-105.415.495.395.430.74%-0.18%-10.00%8,202,20044,623,00045%5.44-0.39%5.56-2.11%5.74-1.97%6.03-0.76%-0.67%
2019-06-065.735.785.365.39-5.93%-1.30%-11.33%14,575,20079,600,00076%5.46-5.44%5.68-3.49%5.85-2.53%6.08-1.41%-0.67%
2019-06-055.765.845.725.730.00%-0.78%-7.07%10,581,50061,106,00054%5.78-0.19%5.88-1.74%6.00-1.61%6.17-0.74%-0.57%
2019-06-046.016.045.705.73-4.50%-0.97%-7.76%19,097,600110,501,00093%5.79-4.87%5.99-2.38%6.10-1.85%6.21-1.05%-0.48%
2019-06-036.186.226.006.00-1.80%-1.35%-4.43%14,574,20088,642,00071%6.08-1.06%6.13-1.26%6.22-0.40%6.28-0.16%-0.35%
2019-05-316.186.236.076.11-1.13%-0.60%-2.83%14,748,70090,660,00071%6.15-0.11%6.21-0.83%6.24-0.14%6.29-0.33%-0.30%
2019-05-306.306.316.076.18-2.37%0.42%-2.04%21,462,700132,086,00094%6.15-2.35%6.26-0.54%6.25-0.73%6.31-1.05%-0.24%
2019-05-296.306.406.206.330.64%0.44%-0.72%22,413,600141,256,00095%6.30-0.32%6.300.45%6.30-0.30%6.38-0.36%-0.06%
2019-05-286.306.456.256.290.00%-0.51%-1.70%22,348,500141,279,00094%6.321.22%6.27-0.26%6.32-0.33%6.40-0.39%-0.02%
2019-05-276.156.356.146.292.11%0.70%-2.09%14,869,30092,872,00060%6.250.55%6.28-0.74%6.340.10%6.42-0.45%-0.03%
2019-05-246.266.376.156.16-3.30%-0.84%-4.54%16,631,200103,308,00064%6.21-2.20%6.33-0.86%6.33-0.43%6.45-0.71%-0.06%
2019-05-236.306.536.156.370.63%0.28%-1.98%25,201,400160,089,00087%6.35-0.77%6.390.52%6.36-1.27%6.50-0.41%-0.15%
2019-05-226.466.536.286.33-1.71%-1.11%-3.00%19,627,600125,631,00064%6.40-0.05%6.350.08%6.44-0.34%6.530.11%-0.31%
2019-05-216.286.586.186.442.22%0.56%-1.21%25,800,800165,227,00077%6.402.74%6.35-1.73%6.46-0.43%6.520.31%-0.66%
2019-05-206.226.386.026.301.29%1.07%-3.06%19,080,700118,929,00055%6.23-2.12%6.46-1.01%6.49-0.84%6.500.31%-1.12%
2019-05-176.616.646.106.22-6.47%-2.32%-4.00%33,118,200210,895,00091%6.37-4.70%6.53-1.05%6.54-0.97%6.480.20%-1.40%
2019-05-166.596.856.546.650.00%-0.48%2.85%32,732,400218,721,00095%6.682.36%6.590.49%6.610.21%6.470.84%-1.58%