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:
亚钾国际( 000893.SZ 深证)
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
2021-12-0319.6419.7119.1219.38-1.37%-0.23%3.15%7,477,300145,238,00082%19.42-2.12%19.430.83%19.150.72%18.790.64%0.31%
2021-12-0219.6020.1419.3119.650.05%-0.98%5.25%14,133,600280,464,000165%19.843.75%19.282.20%19.011.66%18.671.45%0.27%
2021-12-0119.5119.7918.4019.642.51%2.69%6.72%18,587,600355,508,000234%19.130.97%18.861.64%18.701.63%18.401.28%0.11%
2021-11-3018.0319.5018.0119.166.44%1.15%5.44%15,911,700301,411,000242%18.945.39%18.562.45%18.401.96%18.171.33%0.00%
2021-11-2918.2818.3117.8818.00-2.07%0.14%0.37%7,038,200126,507,000120%17.97-1.74%18.110.00%18.050.04%17.93-0.30%-0.16%
2021-11-2618.1418.5018.0018.381.77%0.48%2.18%7,735,400141,496,000134%18.291.41%18.110.82%18.040.91%17.99-0.38%-0.16%
2021-11-2517.9818.2017.8818.06-0.11%0.13%0.02%5,321,00095,977,00091%18.040.41%17.970.22%17.880.31%18.06-0.45%-0.07%
2021-11-2417.8218.2317.6918.081.35%0.65%-0.32%6,582,800118,245,000112%17.960.39%17.930.79%17.820.15%18.14-0.44%0.02%
2021-11-2317.6018.0917.6017.84-0.22%-0.30%-2.07%5,321,30095,220,00087%17.89-0.08%17.780.26%17.80-0.01%18.22-0.20%0.09%
2021-11-2217.5818.1017.5717.882.00%-0.16%-2.05%5,181,30092,788,00080%17.912.16%17.740.09%17.80-0.75%18.260.20%0.06%
2021-11-1917.6417.6617.4317.53-0.62%0.01%-3.78%4,791,40083,988,00069%17.53-1.30%17.72-0.66%17.93-1.57%18.220.17%-0.05%
2021-11-1817.8018.0017.5917.64-1.34%-0.68%-3.01%5,913,100105,014,00084%17.76-0.67%17.84-1.43%18.22-1.16%18.19-0.07%-0.13%
2021-11-1717.6418.0817.6117.880.62%0.01%-1.75%4,520,90080,828,00067%17.88-0.05%18.10-1.78%18.43-0.57%18.200.12%-0.18%
2021-11-1618.1918.3017.5817.77-2.31%-0.65%-2.24%5,934,200106,144,00085%17.89-2.78%18.43-1.57%18.54-0.24%18.18-0.21%-0.26%
2021-11-1519.0119.1318.0818.19-4.21%-1.14%-0.15%7,360,100135,422,000104%18.40-2.75%18.72-0.28%18.580.79%18.22-0.28%-0.31%
2021-11-1218.7219.0918.6818.990.37%0.38%3.95%6,858,700129,761,00093%18.920.16%18.771.25%18.441.50%18.270.49%-0.36%
2021-11-1118.8219.0018.5318.920.21%0.16%4.08%5,602,900105,832,00078%18.891.73%18.541.85%18.160.88%18.180.46%-0.44%
2021-11-1018.4818.9518.0618.882.05%1.68%4.34%8,373,900155,487,000114%18.571.54%18.202.01%18.011.07%18.100.24%-0.51%
2021-11-0918.0018.7817.8218.502.10%1.16%2.49%8,834,800161,558,000115%18.293.24%17.841.27%17.82-0.06%18.05-0.54%-0.55%
2021-11-0817.2518.3016.4618.124.80%2.30%-0.16%7,798,400138,134,00098%17.711.72%17.620.01%17.83-1.55%18.15-0.91%-0.45%
2021-11-0517.9017.9517.1017.29-3.25%-0.71%-5.60%6,747,900117,509,00079%17.41-2.07%17.62-2.17%18.11-0.48%18.32-0.61%-0.33%
2021-11-0417.8017.9517.6517.870.39%0.49%-3.03%4,219,40075,030,00049%17.780.28%18.01-1.71%18.200.10%18.43-0.53%-0.25%
2021-11-0318.0918.0917.4017.80-1.66%0.38%-3.92%6,209,000110,099,00068%17.73-3.08%18.32-0.26%18.18-0.31%18.53-0.75%-0.14%
2021-11-0218.8918.9317.8318.10-4.23%-1.07%-3.03%9,380,300171,626,000103%18.30-1.86%18.370.69%18.23-0.94%18.67-0.68%0.02%
2021-11-0117.8819.1617.6318.905.65%1.38%0.56%12,303,400229,371,000136%18.644.81%18.251.49%18.41-0.56%18.79-0.81%0.24%
2021-10-2917.5618.0517.5617.891.19%0.57%-5.58%4,506,50080,162,00045%17.79-0.28%17.98-2.31%18.51-0.58%18.95-0.28%0.54%
2021-10-2818.2018.2617.5117.68-2.43%-0.89%-6.96%6,878,400122,694,00063%17.84-1.73%18.40-1.97%18.62-1.07%19.00-0.19%0.62%
2021-10-2718.8118.8117.8518.12-4.23%-0.18%-4.83%10,521,600190,983,00099%18.15-5.16%18.77-1.15%18.82-1.39%19.04-0.19%0.57%
2021-10-2619.2119.5018.8318.92-1.51%-1.14%-0.82%8,895,800170,255,00093%19.140.30%18.990.11%19.08-0.37%19.080.49%0.51%
2021-10-2519.0519.4618.7019.210.00%0.68%1.20%10,597,800202,213,000112%19.082.01%18.97-0.50%19.15-0.73%18.980.31%0.33%