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:
亚联发展( 002316.SZ 深证)
板块 :通讯设备_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
2019-12-067.907.987.797.971.14%0.89%2.42%9,471,10074,822,000134%7.900.59%7.850.91%7.800.55%7.78-0.56%-0.56%
2019-12-057.797.907.757.881.16%0.33%0.69%8,989,30070,605,000117%7.851.04%7.780.63%7.760.51%7.83-0.48%-0.63%
2019-12-047.707.857.707.79-0.26%0.22%-0.94%5,643,40043,865,00072%7.770.83%7.730.25%7.720.04%7.86-0.80%-0.67%
2019-12-037.627.837.557.811.69%1.31%-1.48%8,127,40062,655,00094%7.71-0.26%7.710.04%7.72-0.23%7.93-0.90%-0.71%
2019-12-027.797.807.667.68-0.90%-0.63%-3.99%5,820,10044,984,00063%7.730.30%7.71-0.09%7.74-0.27%8.00-0.32%-0.81%
2019-11-297.707.797.637.750.26%0.57%-3.43%6,071,50046,787,00063%7.710.08%7.72-0.39%7.76-1.57%8.03-0.39%-1.05%
2019-11-287.727.787.627.730.13%0.39%-4.05%6,883,00052,996,00068%7.70-0.67%7.75-0.57%7.88-1.10%8.06-0.56%-1.12%
2019-11-277.767.817.697.720.13%-0.41%-4.70%5,874,20045,537,00057%7.75-0.60%7.79-1.98%7.97-1.15%8.10-0.38%-1.10%
2019-11-267.807.927.707.71-1.03%-1.14%-5.19%6,092,50047,513,00058%7.80-0.19%7.95-1.13%8.06-0.95%8.13-0.43%-1.11%
2019-11-257.907.987.707.79-2.01%-0.31%-4.62%8,599,80067,203,00079%7.81-3.39%8.04-1.53%8.14-0.49%8.17-0.78%-1.31%
2019-11-228.358.367.817.95-4.10%-1.71%-3.41%14,849,500120,100,000135%8.09-1.06%8.17-0.93%8.18-0.20%8.23-1.22%-1.41%
2019-11-218.148.298.038.292.09%1.41%-0.52%9,144,50074,758,00084%8.18-0.92%8.240.28%8.20-0.21%8.33-0.90%-1.33%
2019-11-208.408.408.098.12-2.99%-1.59%-3.44%12,293,700101,440,000110%8.25-0.37%8.220.49%8.210.09%8.41-1.20%-1.25%
2019-11-198.138.378.138.373.08%1.06%-1.66%12,742,600105,533,000110%8.282.36%8.180.20%8.210.02%8.51-1.95%-1.17%
2019-11-188.068.197.978.121.25%0.36%-6.45%9,507,10076,924,00073%8.09-0.49%8.16-0.55%8.20-1.10%8.68-2.71%-0.98%
2019-11-158.248.268.028.02-2.91%-1.37%-10.11%10,003,80081,338,00061%8.13-1.81%8.21-0.75%8.29-2.11%8.92-1.07%-0.69%
2019-11-148.238.328.228.26-0.24%-0.25%-8.41%8,525,80070,603,00047%8.280.64%8.27-0.97%8.47-1.43%9.02-0.35%-0.61%
2019-11-138.348.368.148.28-0.96%0.63%-8.51%8,298,00068,272,00043%8.23-0.83%8.35-2.60%8.60-1.74%9.05-0.51%-0.63%
2019-11-128.188.398.168.36-0.48%0.76%-8.09%9,836,90081,617,00046%8.30-2.15%8.57-2.07%8.75-2.52%9.10-2.44%-0.64%
2019-11-118.668.678.378.40-3.11%-0.93%-9.90%12,222,700103,641,00048%8.48-4.20%8.76-2.03%8.97-2.77%9.32-1.79%-0.34%
2019-11-089.079.108.658.67-3.56%-2.04%-8.67%14,050,400124,355,00052%8.85-0.92%8.94-2.16%9.23-0.51%9.49-0.37%-0.25%
2019-11-078.939.088.728.991.12%0.64%-5.65%11,393,700101,778,00043%8.93-0.90%9.13-2.29%9.280.15%9.53-0.15%-0.34%
2019-11-069.209.238.888.89-4.20%-1.38%-6.83%15,714,700141,647,00058%9.01-3.36%9.35-0.28%9.26-0.04%9.54-0.32%-0.46%
2019-11-059.549.549.179.28-4.72%-0.50%-3.06%21,486,900200,414,00081%9.33-1.81%9.370.86%9.27-2.39%9.57-0.07%-0.49%
2019-11-049.379.949.239.743.62%2.54%1.67%37,211,200353,456,000143%9.502.95%9.291.83%9.49-1.82%9.580.19%-0.55%
2019-11-018.939.478.909.404.10%1.87%-1.69%25,407,000234,440,000103%9.232.71%9.13-4.62%9.67-0.64%9.56-0.33%-0.72%
2019-10-319.039.168.809.030.00%0.51%-5.88%19,244,500172,885,00077%8.98-1.62%9.57-3.39%9.73-0.57%9.59-0.48%-1.07%
2019-10-309.409.428.999.03-6.13%-1.12%-6.33%25,484,100232,712,000104%9.13-9.28%9.90-1.48%9.79-0.92%9.64-0.60%-1.54%
2019-10-2910.4210.499.609.62-7.05%-4.43%-0.80%45,009,400453,045,000206%10.07-1.98%10.052.04%9.881.78%9.700.49%-1.57%
2019-10-2810.3010.359.9410.350.00%0.79%7.24%33,946,000348,594,000159%10.278.51%9.854.34%9.713.50%9.65-0.89%-1.69%