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:
亚太股份( 002284.SZ 深证)
板块 :汽车制造   
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
2022-05-206.997.036.776.93-0.86%0.54%3.98%12,254,60084,474,000112%6.89-0.10%6.940.79%6.850.69%6.671.03%0.71%
2022-05-196.907.006.826.99-1.13%1.30%5.96%13,865,40095,675,000132%6.90-1.32%6.880.98%6.801.06%6.601.13%0.41%
2022-05-186.727.186.707.074.74%1.12%8.39%18,934,700132,391,000193%6.994.83%6.822.54%6.732.22%6.522.26%0.12%
2022-05-176.616.756.556.752.12%1.20%5.82%10,758,30071,761,000116%6.670.36%6.650.87%6.581.45%6.381.35%-0.23%
2022-05-166.766.846.566.61-1.64%-0.54%5.02%10,316,70068,566,000113%6.650.30%6.590.89%6.491.28%6.291.93%-0.46%
2022-05-136.516.746.496.723.38%1.42%8.83%11,206,70074,259,000124%6.632.17%6.532.33%6.411.81%6.181.97%-0.81%
2022-05-126.366.576.336.502.04%0.23%7.33%9,296,20060,287,00098%6.490.22%6.381.51%6.290.85%6.060.35%-1.22%
2022-05-116.276.626.216.371.59%-1.56%5.55%10,118,40065,479,000101%6.474.51%6.292.24%6.241.58%6.04-0.20%-1.40%
2022-05-106.106.286.006.272.45%1.26%3.69%9,665,20059,847,00094%6.190.73%6.15-0.26%6.141.17%6.05-1.18%-1.42%
2022-05-096.116.246.086.120.16%-0.44%0.02%6,620,50040,699,00062%6.150.70%6.170.64%6.071.98%6.12-1.58%-1.37%
2022-05-066.106.186.026.11-1.77%0.10%-1.72%8,388,40051,201,00074%6.10-2.05%6.131.31%5.961.40%6.22-1.91%-1.24%
2022-05-056.086.326.086.221.97%-0.19%-1.86%9,598,80059,819,00080%6.233.01%6.053.69%5.87-0.27%6.34-1.75%-1.08%
2022-04-295.906.355.826.104.45%0.83%-5.44%10,665,80064,525,00081%6.053.15%5.831.82%5.89-1.42%6.45-1.24%-0.94%
2022-04-285.805.995.765.84-0.17%-0.43%-10.59%9,705,20056,917,00068%5.874.62%5.73-2.14%5.97-2.93%6.53-0.96%-0.95%
2022-04-275.505.855.395.854.84%4.35%-11.30%11,526,90064,620,00079%5.61-2.25%5.85-4.22%6.15-4.34%6.60-1.58%-0.95%
2022-04-266.026.025.535.58-7.31%-2.70%-16.73%15,812,60090,678,000114%5.74-7.10%6.11-6.56%6.43-5.20%6.70-2.18%-0.91%
2022-04-256.556.556.026.02-10.01%-2.48%-12.12%14,917,80092,094,000122%6.17-8.74%6.54-5.64%6.79-3.49%6.85-1.43%-0.80%
2022-04-226.796.896.656.69-1.04%-1.09%-3.73%7,731,30052,294,00071%6.76-1.87%6.93-1.53%7.030.17%6.95-0.37%-0.81%
2022-04-217.087.086.736.76-4.11%-1.93%-3.08%10,707,40073,807,00098%6.89-2.68%7.04-1.04%7.02-0.03%6.98-0.70%-0.92%
2022-04-207.007.206.937.05-0.14%-0.47%0.37%11,431,90080,973,000106%7.08-0.44%7.111.15%7.020.54%7.02-0.28%-0.96%
2022-04-197.277.277.027.06-2.89%-0.76%0.23%14,625,400104,038,000140%7.11-0.32%7.030.98%6.980.85%7.04-0.27%-1.00%
2022-04-187.087.286.967.273.86%1.86%2.93%16,256,800116,022,000169%7.144.27%6.972.17%6.921.24%7.06-0.40%-1.03%
2022-04-156.707.046.587.003.09%2.26%-1.28%15,296,400104,698,000167%6.850.87%6.820.18%6.84-0.86%7.09-1.38%-1.04%
2022-04-146.826.856.736.791.04%0.06%-5.56%5,363,20036,395,00063%6.790.15%6.81-0.63%6.90-1.86%7.19-0.95%-0.85%
2022-04-136.856.906.726.72-2.75%-0.83%-7.43%6,091,20041,273,00067%6.78-0.98%6.85-1.44%7.03-1.28%7.26-1.17%-0.77%
2022-04-126.846.926.736.911.62%0.98%-5.92%7,677,40052,533,00081%6.84-0.74%6.95-2.46%7.12-1.30%7.35-1.05%-0.67%
2022-04-117.147.146.726.80-5.03%-1.36%-8.39%10,470,40072,178,000113%6.89-2.85%7.12-2.09%7.21-1.88%7.42-1.53%-0.55%
2022-04-087.177.256.987.16-0.28%0.90%-5.01%9,222,70065,448,000103%7.10-3.32%7.28-1.42%7.35-1.50%7.54-1.46%-0.41%
2022-04-077.547.657.167.18-2.71%-2.18%-6.14%12,199,70089,542,000139%7.34-0.66%7.38-1.15%7.46-0.88%7.65-1.06%-0.23%
2022-04-067.407.507.317.380.00%-0.12%-4.55%7,572,20055,950,00090%7.39-0.71%7.47-1.27%7.53-0.99%7.73-0.72%-0.14%