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:
上海亚虹( 603159.SH 上证)
板块 :次新股   
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
2019-10-1513.8814.0213.3413.39-4.36%-1.46%-2.84%2,684,30036,473,00060%13.59-2.11%13.77-1.92%14.03-0.74%13.780.67%1.01%
2019-10-1413.8714.1113.6814.002.19%0.86%2.27%2,951,60040,970,00064%13.880.43%14.04-0.90%14.140.40%13.690.68%1.10%
2019-10-1114.1614.2013.6313.70-3.86%-0.88%0.76%3,697,20051,100,00081%13.82-4.03%14.17-0.76%14.080.57%13.600.67%1.03%
2019-10-1014.3014.6514.1314.25-1.32%-1.05%5.50%3,626,20052,220,00085%14.400.94%14.281.47%14.001.26%13.511.20%1.01%
2019-10-0914.1815.2013.6814.441.91%1.21%8.19%4,624,70065,980,000106%14.270.43%14.071.47%13.831.59%13.351.27%1.04%
2019-10-0814.0014.5513.8714.17-2.81%-0.25%7.51%5,362,60076,180,000130%14.212.25%13.872.09%13.611.99%13.181.35%0.95%
2019-09-3013.1914.8813.0714.587.52%4.94%12.11%9,181,100127,557,000244%13.893.02%13.583.70%13.353.10%13.012.22%0.82%
2019-09-2712.3013.5612.2513.569.98%0.55%6.59%5,405,10072,891,000179%13.498.34%13.101.86%12.951.99%12.721.37%0.64%
2019-09-2612.8712.9012.2112.33-3.14%-0.95%-1.75%2,049,10025,508,00073%12.45-3.54%12.860.56%12.69-0.02%12.550.10%0.52%
2019-09-2512.9013.1412.6612.73-4.50%-1.36%1.53%3,868,70049,925,000148%12.91-0.52%12.791.00%12.690.95%12.540.61%0.52%
2019-09-2412.2513.5912.1213.337.94%2.75%6.97%5,967,50077,416,000261%12.976.93%12.661.79%12.581.90%12.461.54%0.46%
2019-09-2312.2912.4411.8912.350.24%1.80%0.63%2,355,20028,573,000122%12.13-2.56%12.44-0.02%12.34-0.22%12.27-0.02%0.31%
2019-09-2012.5812.7312.3112.32-3.22%-1.05%0.37%2,832,20035,263,000164%12.45-1.12%12.440.66%12.370.36%12.280.50%0.29%
2019-09-1912.3813.2712.1712.732.33%1.10%4.22%4,568,40057,526,000291%12.593.36%12.362.08%12.321.75%12.211.41%0.24%
2019-09-1811.8912.5811.7812.444.98%2.11%3.29%2,687,20032,738,000217%12.182.59%12.110.34%12.110.35%12.040.42%0.10%
2019-09-1712.2112.2311.6611.85-2.71%-0.22%-1.20%1,180,90014,024,000106%11.88-2.54%12.07-0.56%12.07-0.26%11.990.05%0.08%
2019-09-1612.3012.3012.0512.18-0.49%-0.04%1.60%1,081,70013,181,00094%12.190.19%12.140.28%12.100.38%11.990.39%0.11%
2019-09-1212.0512.3112.0112.241.66%0.64%2.50%1,118,50013,603,00097%12.160.83%12.100.43%12.060.42%11.940.15%0.10%
2019-09-1112.1012.2111.9612.04-0.50%-0.18%0.98%1,076,60012,986,00093%12.06-0.13%12.050.33%12.010.42%11.920.15%0.14%
2019-09-1012.1912.2711.9912.100.00%0.18%1.64%872,10010,533,00074%12.080.47%12.010.34%11.960.27%11.910.02%0.16%
2019-09-0911.9912.1511.9012.101.60%0.65%1.66%1,238,40014,888,00097%12.020.77%11.970.62%11.920.27%11.900.05%0.24%
2019-09-0611.9912.0311.8411.91-0.17%-0.17%0.11%860,10010,261,00067%11.93-0.18%11.900.08%11.890.35%11.90-0.23%0.34%
2019-09-0511.8512.0511.8011.930.68%-0.18%0.05%1,484,10017,737,000106%11.951.49%11.890.24%11.850.02%11.920.00%0.43%
2019-09-0411.8211.9811.6311.85-0.25%0.63%-0.62%910,40010,721,00065%11.78-0.99%11.860.25%11.85-0.14%11.92-0.01%0.45%
2019-09-0312.1512.1711.7111.88-1.08%-0.12%-0.38%1,207,40014,361,00079%11.890.13%11.83-0.18%11.86-0.19%11.930.24%0.47%
2019-09-0211.6212.0911.5112.014.43%1.10%0.95%1,776,10021,098,000116%11.881.67%11.850.04%11.89-0.13%11.900.35%0.42%
2019-08-3011.8111.9811.4411.50-3.28%-1.57%-2.99%1,124,70013,141,00075%11.68-2.48%11.85-0.83%11.90-0.72%11.860.25%0.34%
2019-08-2911.9912.1311.8311.89-0.42%-0.76%0.54%1,067,90012,794,00074%11.980.89%11.950.04%11.990.04%11.830.58%0.25%
2019-08-2811.8712.0011.7411.940.59%0.55%1.55%1,284,00015,248,00088%11.88-0.82%11.94-0.66%11.980.11%11.760.37%0.12%
2019-08-2711.8812.1711.8211.870.00%-0.86%1.32%1,870,50022,396,000129%11.970.13%12.020.00%11.970.55%11.720.83%-0.03%