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
2019-09-126.546.796.496.763.36%0.81%0.07%36,482,400244,663,00083%6.711.22%6.73-0.22%6.73-0.28%6.760.28%0.87%
2019-09-116.756.806.546.54-3.40%-1.28%-2.91%31,369,400207,828,00072%6.63-3.23%6.74-0.55%6.75-0.30%6.740.30%0.89%
2019-09-106.786.956.756.77-0.29%-1.11%0.80%35,219,600241,101,00083%6.851.42%6.780.30%6.77-0.12%6.720.52%0.97%
2019-09-096.766.806.706.791.19%0.59%1.63%28,641,700193,329,00069%6.750.24%6.760.07%6.78-0.69%6.680.41%0.97%
2019-09-066.766.826.686.71-1.32%-0.36%0.84%29,346,300197,620,00074%6.73-0.74%6.76-0.62%6.830.90%6.650.44%0.96%
2019-09-056.756.966.666.800.89%0.24%2.64%47,049,400319,165,000123%6.780.71%6.80-0.86%6.770.64%6.630.84%0.96%
2019-09-046.786.826.686.74-2.32%0.06%2.59%35,076,700236,280,00095%6.74-1.69%6.861.30%6.720.70%6.570.54%0.96%
2019-09-036.837.106.716.901.02%0.70%5.59%53,647,100367,575,000159%6.85-0.97%6.771.35%6.681.29%6.541.29%0.95%
2019-09-026.697.186.576.832.40%-1.29%5.86%74,243,000513,668,000248%6.926.02%6.683.44%6.593.05%6.452.54%0.89%
2019-08-306.286.886.266.675.87%2.21%6.01%63,851,500416,690,000252%6.532.76%6.461.75%6.401.72%6.291.52%0.64%
2019-08-296.446.476.276.30-0.47%-0.80%1.65%24,478,300155,469,000117%6.35-0.84%6.350.75%6.290.51%6.200.54%0.48%
2019-08-286.266.546.236.330.64%-1.17%2.68%35,831,300229,502,000172%6.412.63%6.301.81%6.261.26%6.171.05%0.40%
2019-08-276.166.296.166.292.28%0.79%3.10%21,408,300133,616,000106%6.241.78%6.190.08%6.180.54%6.100.51%0.24%
2019-08-265.996.245.946.150.00%0.29%1.32%15,593,30095,625,00078%6.13-0.60%6.180.19%6.150.33%6.070.30%0.12%
2019-08-236.226.266.106.15-1.60%-0.31%1.62%18,381,200113,396,00096%6.17-0.72%6.170.44%6.130.59%6.050.52%0.01%
2019-08-226.086.346.056.252.97%0.58%3.80%32,656,600202,913,000173%6.212.52%6.141.49%6.090.83%6.020.82%-0.12%
2019-08-216.056.136.026.07-0.49%0.15%1.64%12,766,10077,374,00067%6.06-0.39%6.050.53%6.040.23%5.970.40%-0.28%
2019-08-206.066.176.006.100.83%0.25%2.56%21,185,700128,909,000113%6.091.35%6.020.05%6.030.55%5.950.68%-0.43%
2019-08-195.926.055.916.051.85%0.77%2.40%15,933,10095,656,00086%6.000.91%6.020.07%5.990.37%5.910.05%-0.59%
2019-08-165.976.035.885.94-1.33%-0.17%0.59%15,551,40092,538,00085%5.95-1.95%6.010.23%5.970.34%5.91-0.09%-0.59%
2019-08-155.956.285.866.02-1.63%-0.79%1.86%25,991,200157,711,000144%6.071.17%6.001.22%5.950.69%5.91-0.20%-0.63%
2019-08-145.956.205.856.123.73%2.03%3.34%27,033,700162,154,000157%6.001.99%5.931.33%5.911.03%5.92-0.59%-0.60%
2019-08-135.805.985.715.900.51%0.32%-0.96%14,577,60085,737,00088%5.881.45%5.85-0.46%5.850.64%5.96-0.73%-0.55%
2019-08-125.785.875.705.870.51%1.26%-2.18%9,294,20053,882,00055%5.80-0.94%5.880.44%5.81-0.43%6.00-0.73%-0.48%
2019-08-095.995.995.755.84-2.83%-0.21%-3.39%19,259,400112,697,000111%5.85-1.12%5.850.83%5.84-0.48%6.05-0.79%-0.41%
2019-08-085.636.095.636.017.51%1.55%-1.36%29,619,600175,297,000175%5.924.12%5.800.50%5.87-1.20%6.09-0.85%-0.31%
2019-08-075.785.835.525.59-3.12%-1.65%-9.03%11,952,70067,938,00075%5.68-0.21%5.77-1.79%5.94-2.21%6.15-1.03%-0.24%
2019-08-065.755.875.505.77-3.03%1.30%-7.07%18,837,500107,304,000109%5.70-5.18%5.88-3.80%6.07-2.52%6.21-0.97%-0.17%
2019-08-055.966.095.935.95-0.67%-0.95%-5.10%10,883,90065,380,00067%6.010.13%6.11-1.91%6.23-0.94%6.270.06%-0.12%
2019-08-026.086.095.905.990.00%-0.15%-4.40%17,213,400103,258,000102%6.00-4.97%6.23-2.15%6.29-1.18%6.27-0.46%-0.21%