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:
亚玛顿( 002623.SZ 深证)
板块 :其他制造业   
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
2022-06-3042.0044.4940.0640.06-10.00%-4.02%6.71%40,200,8001,677,926,000420%41.74-6.22%42.68-3.16%42.208.06%37.549.21%2.72%
2022-06-2944.5144.5144.3144.5110.01%0.00%29.49%22,613,1001,006,485,000404%44.5110.01%44.0722.77%39.0525.86%34.3716.33%1.80%
2022-06-2840.4640.4640.4640.4610.01%0.00%36.93%1,591,40064,389,00039%40.4610.01%35.9016.68%31.033.25%29.551.62%0.19%
2022-06-2736.7836.7836.7836.789.99%0.00%26.50%569,50020,947,00012%36.789.99%30.772.15%30.051.13%29.080.92%0.05%
2022-06-2433.4433.4433.4433.4410.00%0.00%16.07%3,161,400105,716,00051%33.4412.49%30.122.37%29.721.73%28.810.76%-0.04%
2022-06-2328.1930.7727.8030.407.84%2.27%6.32%11,424,600339,608,000161%29.732.46%29.420.90%29.211.44%28.590.56%-0.05%
2022-06-2228.8729.8828.1828.19-3.29%-2.84%-0.86%5,454,500158,249,00081%29.01-0.69%29.160.59%28.800.90%28.43-0.78%0.01%
2022-06-2130.1130.1128.7629.15-3.25%-0.22%1.72%6,150,500179,682,00084%29.210.02%28.991.27%28.540.99%28.66-1.87%0.20%
2022-06-2028.4330.7927.8630.135.98%3.16%3.17%9,650,100281,849,000114%29.213.05%28.622.55%28.261.39%29.200.24%0.76%
2022-06-1727.8028.8027.5028.432.05%0.31%-2.42%5,447,400154,395,00059%28.341.30%27.910.77%27.88-0.20%29.130.19%0.99%
2022-06-1627.1928.6926.9727.862.50%-0.43%-4.19%6,327,800177,043,00069%27.982.22%27.70-0.13%27.93-0.59%29.080.07%1.12%
2022-06-1527.5028.1026.8827.18-2.16%-0.70%-6.47%5,077,500138,977,00055%27.37-1.11%27.74-1.07%28.10-2.27%29.060.15%1.27%
2022-06-1427.5928.3027.1327.78-2.53%0.36%-4.26%5,566,700154,082,00060%27.68-0.83%28.04-1.07%28.75-3.47%29.020.31%1.40%
2022-06-1329.0029.4827.0328.50-1.42%2.11%-1.48%12,319,100343,843,000135%27.91-2.40%28.34-3.74%29.78-0.53%28.93-0.06%1.46%
2022-06-1028.1329.2027.8028.912.05%1.09%-0.12%6,219,700177,869,00078%28.60-1.11%29.44-4.06%29.940.28%28.940.71%1.55%
2022-06-0930.7830.9028.2728.33-5.28%-2.04%-1.43%6,195,800179,180,00080%28.92-4.25%30.691.30%29.860.40%28.741.12%1.54%
2022-06-0831.0831.5029.0029.91-3.89%-0.97%5.23%11,053,600333,850,000147%30.20-4.67%30.291.25%29.741.64%28.421.20%1.54%
2022-06-0731.7032.8830.6031.123.94%-1.78%10.80%16,348,500517,964,000232%31.6810.08%29.926.40%29.265.70%28.093.68%1.83%
2022-06-0626.9729.9426.8029.949.99%4.02%10.52%14,449,800415,912,000213%28.786.52%28.123.62%27.683.56%27.092.55%1.86%
2022-06-0226.7527.2426.4527.221.95%0.74%3.04%4,325,900116,891,00067%27.020.50%27.130.81%26.731.11%26.421.50%1.98%
2022-06-0126.8027.3526.4126.70-2.05%-0.70%2.59%3,965,200106,612,00059%26.89-1.66%26.921.13%26.441.01%26.031.52%2.11%
2022-05-3126.8927.7526.6227.262.60%-0.29%6.33%7,122,800194,734,000103%27.343.47%26.622.90%26.18-1.03%25.641.49%2.41%
2022-05-3025.4027.0025.4026.576.15%0.55%5.19%5,931,400156,730,00089%26.424.42%25.871.13%26.45-0.22%25.260.94%2.50%
2022-05-2725.6425.9624.8425.03-0.83%-1.09%0.02%3,080,50077,956,00047%25.31-1.01%25.58-3.85%26.511.04%25.030.77%2.60%
2022-05-2626.1626.2025.1025.24-3.55%-1.27%1.63%5,303,300135,573,00083%25.56-0.49%26.60-0.82%26.231.73%24.840.61%2.76%
2022-05-2525.9126.8624.0526.171.00%1.87%6.02%7,916,500203,372,000134%25.69-7.48%26.821.16%25.792.01%24.681.18%2.77%
2022-05-2427.7829.8725.8925.91-7.17%-6.69%6.20%10,860,000301,546,000224%27.774.13%26.516.23%25.284.52%24.404.03%2.72%
2022-05-2325.5127.9124.8327.9110.01%4.67%19.00%9,031,900240,837,000224%26.677.85%24.965.64%24.194.24%23.454.06%2.26%
2022-05-2023.9026.0323.3225.377.09%2.61%12.56%8,425,900208,333,000242%24.736.79%23.623.73%23.203.62%22.543.68%1.78%
2022-05-1922.0024.1021.7723.690.00%2.32%8.97%7,493,100173,488,000252%23.151.09%22.772.25%22.392.15%21.742.85%1.29%