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:
亚通股份( 600692.SH 上证)
板块 :航运_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
2022-05-206.246.356.166.20-0.80%-0.29%3.35%10,345,10064,326,00085%6.22-0.91%6.210.70%6.190.93%6.001.03%-0.05%
2022-05-196.006.415.976.252.29%-0.40%5.25%14,119,20088,596,000118%6.282.87%6.170.18%6.141.42%5.941.12%-0.56%
2022-05-186.116.186.026.110.66%0.16%4.05%8,660,10052,829,00070%6.100.00%6.160.95%6.050.97%5.870.95%-1.01%
2022-05-176.256.305.996.07-3.65%-0.49%4.35%13,630,60083,146,000107%6.10-1.98%6.101.26%5.991.15%5.821.39%-1.42%
2022-05-166.186.346.086.305.00%1.24%9.81%18,868,900117,426,000155%6.224.76%6.023.31%5.922.30%5.742.30%-1.89%
2022-05-135.776.085.746.003.99%1.01%6.99%14,670,20087,137,000118%5.943.77%5.831.48%5.791.70%5.610.34%-2.46%
2022-05-125.615.815.605.771.76%0.80%3.24%8,599,60049,220,00064%5.72-0.88%5.75-0.02%5.690.09%5.59-0.52%-2.83%
2022-05-115.765.855.665.67-1.73%-1.82%0.93%12,946,30074,771,00095%5.780.86%5.751.61%5.691.05%5.62-1.14%-2.86%
2022-05-105.685.795.645.77-0.86%0.77%1.53%11,546,60066,112,00081%5.73-0.14%5.660.14%5.631.48%5.68-2.32%-2.81%
2022-05-095.495.855.495.826.20%1.50%0.03%12,492,70071,631,00080%5.734.48%5.651.42%5.551.71%5.82-3.66%-2.63%
2022-05-065.585.655.415.48-5.03%-0.15%-9.26%10,791,50059,219,00060%5.49-3.57%5.571.13%5.45-1.12%6.04-4.02%-2.42%
2022-05-055.625.855.515.773.59%1.39%-8.30%14,567,80082,912,00075%5.693.42%5.512.51%5.52-0.83%6.29-3.45%-2.02%
2022-04-295.285.815.265.575.29%1.22%-14.53%14,300,50078,695,00065%5.503.77%5.37-1.79%5.56-2.85%6.52-3.15%-1.71%
2022-04-285.355.455.165.29-2.58%-0.25%-21.39%13,096,60069,449,00054%5.30-0.26%5.47-3.15%5.73-4.90%6.73-3.29%-1.40%
2022-04-275.425.495.095.43-1.27%2.13%-21.96%18,607,80098,934,00069%5.32-7.26%5.65-5.85%6.02-7.36%6.96-3.36%-1.10%
2022-04-266.156.155.495.50-5.50%-4.06%-23.61%18,888,000108,294,00067%5.73-4.56%6.00-6.18%6.50-6.32%7.20-3.42%-0.78%
2022-04-256.146.245.825.82-5.83%-3.11%-21.93%12,523,00075,221,00038%6.01-4.51%6.39-6.58%6.94-3.87%7.46-0.79%-0.40%
2022-04-226.426.546.126.18-4.63%-1.76%-17.75%16,730,300105,244,00050%6.29-6.27%6.84-5.93%7.22-3.17%7.51-0.60%-0.34%
2022-04-217.167.216.486.48-10.00%-3.46%-14.27%20,479,500137,463,00062%6.71-8.97%7.27-4.16%7.45-2.77%7.56-0.61%-0.30%
2022-04-207.807.807.087.20-7.69%-2.35%-5.33%22,449,200165,518,00069%7.37-3.85%7.59-1.40%7.66-0.29%7.61-1.50%-0.25%
2022-04-197.627.927.417.802.63%1.72%1.02%23,561,300180,677,00066%7.67-0.74%7.70-0.72%7.69-0.86%7.72-0.08%0.08%
2022-04-187.357.997.317.60-0.52%-1.62%-1.64%22,727,400175,560,00061%7.730.29%7.750.98%7.750.68%7.73-0.28%0.16%
2022-04-157.767.927.497.64-2.55%-0.82%-1.41%21,804,300167,956,00055%7.70-1.53%7.68-1.12%7.700.97%7.75-0.05%0.33%
2022-04-147.678.107.617.842.48%0.22%1.12%25,619,600200,423,00062%7.823.37%7.771.21%7.630.73%7.75-0.28%0.49%
2022-04-137.907.907.317.65-5.79%1.08%-1.61%38,046,200287,923,00083%7.57-3.83%7.670.95%7.57-2.21%7.78-0.21%0.92%
2022-04-127.208.127.128.1210.03%3.19%4.22%58,646,900461,506,000142%7.876.63%7.602.70%7.740.47%7.790.39%1.04%
2022-04-117.217.637.017.380.00%0.00%-4.91%25,450,000187,821,00065%7.381.47%7.40-4.58%7.71-1.04%7.76-0.13%1.05%
2022-04-087.177.527.067.380.96%1.47%-5.03%30,882,900224,622,00081%7.27-3.03%7.76-1.27%7.79-0.80%7.77-0.24%1.13%
2022-04-077.817.857.317.31-9.98%-2.53%-6.16%45,757,100343,162,000131%7.50-8.53%7.86-1.65%7.85-1.16%7.79-0.06%1.22%
2022-04-067.768.497.718.120.00%-0.96%4.17%59,989,800491,856,000200%8.205.88%7.992.25%7.941.21%7.801.79%1.39%