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
2020-09-255.055.074.944.96-1.59%-0.72%-3.73%4,171,30020,840,00083%5.00-1.62%5.11-0.80%5.14-0.79%5.150.06%-0.41%
2020-09-245.165.165.035.04-3.08%-0.75%-2.12%5,282,30026,824,00098%5.08-2.74%5.15-0.98%5.18-0.48%5.15-0.73%-0.46%
2020-09-235.165.355.155.201.36%-0.40%0.25%6,032,20031,497,00098%5.221.44%5.200.10%5.200.23%5.19-0.80%-0.40%
2020-09-225.215.215.115.13-1.72%-0.33%-1.89%3,482,50017,923,00052%5.15-1.57%5.20-0.19%5.190.06%5.23-0.65%-0.27%
2020-09-215.265.285.195.22-0.38%-0.17%-0.82%3,764,80019,685,00053%5.230.31%5.210.33%5.190.45%5.26-0.38%-0.19%
2020-09-185.205.265.165.240.38%0.52%-0.81%4,930,70025,706,00064%5.210.40%5.190.45%5.170.74%5.28-0.23%-0.14%
2020-09-175.085.275.085.221.36%0.54%-1.42%5,576,40028,951,00071%5.190.52%5.170.58%5.13-0.97%5.30-0.30%-0.12%
2020-09-165.175.225.115.15-0.77%-0.29%-3.03%4,108,70021,221,00052%5.170.29%5.140.77%5.18-1.35%5.31-0.45%-0.10%
2020-09-155.105.215.075.191.57%0.78%-2.72%5,693,50029,322,00068%5.150.84%5.10-1.64%5.25-1.02%5.34-0.30%-0.08%
2020-09-145.135.155.055.110.59%0.06%-4.50%5,323,20027,187,00063%5.110.89%5.19-1.99%5.30-0.80%5.35-0.28%-0.14%
2020-09-115.065.145.005.08-0.97%0.36%-5.33%8,464,10042,846,00099%5.06-4.26%5.29-1.96%5.35-1.00%5.37-0.48%-0.18%
2020-09-105.495.545.075.13-5.70%-2.97%-4.86%14,122,70074,673,000180%5.29-3.91%5.40-1.26%5.40-0.81%5.39-0.17%-0.16%
2020-09-095.425.585.405.44-1.63%-1.13%0.72%9,207,90050,663,000137%5.500.84%5.470.72%5.440.17%5.400.58%-0.22%
2020-09-085.345.555.345.532.98%1.36%2.98%9,297,80050,728,000140%5.460.41%5.430.31%5.430.30%5.370.09%-0.33%
2020-09-075.435.545.355.37-0.19%-1.18%0.09%8,226,80044,704,000129%5.431.15%5.41-0.30%5.420.35%5.370.15%-0.32%
2020-09-045.425.445.315.380.19%0.15%0.43%6,429,10034,539,000107%5.37-0.85%5.43-0.04%5.400.35%5.36-0.04%-0.33%
2020-09-035.475.495.365.37-2.19%-0.89%0.21%4,718,20025,561,00081%5.42-0.90%5.430.44%5.380.58%5.36-0.08%-0.30%
2020-09-025.445.565.375.491.48%0.42%2.37%8,726,50047,707,000146%5.471.77%5.401.52%5.351.13%5.36-0.32%-0.29%
2020-09-015.345.455.285.411.69%0.71%0.56%5,625,20030,217,00089%5.370.83%5.320.87%5.29-0.36%5.38-0.81%-0.24%
2020-08-315.265.365.265.320.76%-0.15%-1.92%5,094,80027,146,00070%5.331.27%5.280.42%5.31-0.11%5.42-0.70%-0.13%
2020-08-285.295.325.205.28-0.19%0.36%-3.33%5,180,20027,251,00062%5.260.32%5.25-1.13%5.31-0.45%5.46-0.29%-0.04%
2020-08-275.215.315.175.291.73%0.88%-3.43%5,680,80029,792,00060%5.24-0.25%5.31-0.67%5.34-0.73%5.48-0.78%0.01%
2020-08-265.315.365.185.20-3.53%-1.08%-5.81%8,226,60043,249,00072%5.26-3.45%5.35-1.26%5.38-1.56%5.52-0.58%0.15%
2020-08-255.435.515.375.39-0.19%-1.01%-2.94%6,649,10036,202,00049%5.451.10%5.420.13%5.46-0.94%5.550.20%0.33%
2020-08-245.395.425.335.400.37%0.26%-2.56%3,790,10020,412,00025%5.39-0.37%5.41-1.24%5.51-0.61%5.540.11%0.34%
2020-08-215.425.475.355.38-0.19%-0.48%-2.82%4,647,40025,122,00031%5.41-0.42%5.48-1.19%5.550.05%5.540.25%0.35%
2020-08-205.525.525.375.39-2.00%-0.72%-2.39%7,097,00038,529,00045%5.43-2.06%5.55-0.75%5.55-0.59%5.520.05%0.33%
2020-08-195.645.655.475.50-2.65%-0.78%-0.34%10,957,50060,736,00068%5.54-1.14%5.590.40%5.58-0.09%5.520.15%0.35%
2020-08-185.585.675.535.651.44%0.77%2.52%13,625,70076,405,00089%5.610.11%5.57-0.23%5.580.52%5.510.26%0.29%
2020-08-175.615.665.545.570.00%-0.55%1.33%14,213,30079,614,00097%5.602.02%5.580.05%5.550.43%5.500.27%0.22%