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
2019-06-188.068.117.907.93-1.12%-0.53%-4.55%5,200,10041,456,00042%7.97-0.33%8.07-1.98%8.28-0.68%8.31-0.24%-0.71%
2019-06-178.038.187.838.02-0.50%0.28%-3.70%6,291,30050,316,00047%8.00-2.12%8.24-1.66%8.33-0.13%8.33-0.42%-0.88%
2019-06-148.438.448.038.06-4.16%-1.36%-3.62%10,165,80083,069,00073%8.17-3.22%8.38-0.68%8.340.48%8.36-0.61%-1.08%
2019-06-138.438.568.308.410.48%-0.39%-0.05%10,399,30087,806,00073%8.44-0.43%8.430.85%8.30-0.28%8.41-0.27%-1.22%
2019-06-128.428.658.328.37-1.30%-1.29%-0.79%12,842,800108,900,00088%8.481.18%8.361.77%8.33-0.04%8.44-0.68%-1.40%
2019-06-118.308.568.118.481.68%1.19%-0.18%13,695,000114,765,00085%8.382.03%8.22-0.59%8.330.05%8.500.17%-1.39%
2019-06-107.948.367.888.344.77%1.55%-1.66%12,036,70098,863,00068%8.211.57%8.27-0.95%8.33-0.64%8.480.47%-1.44%
2019-06-068.448.467.857.96-7.12%-1.56%-5.70%17,002,300137,476,00093%8.09-4.87%8.34-1.21%8.38-1.56%8.440.00%-1.53%
2019-06-058.498.678.268.572.27%0.82%1.53%15,550,100132,169,00083%8.500.25%8.45-0.05%8.51-0.36%8.44-0.69%-1.65%
2019-06-048.418.718.268.38-0.59%-1.17%-1.41%14,527,900123,180,00074%8.481.47%8.45-0.89%8.54-1.08%8.50-4.82%-1.60%
2019-06-038.478.748.028.430.60%0.89%-5.60%14,745,200123,216,00060%8.36-1.94%8.53-1.15%8.640.41%8.93-1.90%-0.91%
2019-05-318.628.738.388.38-4.23%-1.65%-7.94%13,903,200118,465,00055%8.52-1.83%8.63-1.27%8.601.32%9.10-2.49%-0.61%
2019-05-308.578.928.358.751.63%0.81%-6.27%16,710,800145,055,00061%8.680.21%8.741.61%8.491.14%9.34-1.97%-0.20%
2019-05-298.908.938.578.61-1.82%-0.60%-9.59%14,504,700125,642,00048%8.66-1.70%8.602.31%8.39-0.93%9.52-2.06%0.13%
2019-05-288.699.068.588.772.10%-0.48%-9.80%26,095,600229,957,00076%8.815.81%8.402.63%8.47-7.00%9.72-0.56%0.59%
2019-05-277.858.597.808.599.99%3.15%-12.15%24,203,000201,561,00065%8.335.57%8.19-2.45%9.11-3.61%9.78-0.43%0.66%
2019-05-247.908.057.757.81-3.94%-1.00%-20.47%17,109,400134,976,00042%7.89-4.32%8.40-11.73%9.45-4.30%9.82-0.37%0.62%
2019-05-238.318.558.138.13-9.97%-1.39%-17.51%31,115,100256,536,00080%8.25-8.71%9.51-6.46%9.88-4.33%9.86-1.18%0.48%
2019-05-229.039.189.039.03-9.97%-0.02%-9.46%20,879,400188,587,00062%9.03-14.43%10.17-3.58%10.32-1.80%9.97-0.18%0.40%
2019-05-2110.5511.489.8510.03-5.82%-4.97%0.38%47,276,300498,993,000174%10.561.28%10.550.46%10.511.83%9.991.99%0.30%
2019-05-2010.7410.8810.0310.65-1.39%2.19%8.71%21,425,400223,304,00091%10.42-1.77%10.50-0.13%10.322.31%9.801.13%-0.07%
2019-05-1710.3111.0010.2510.802.86%1.79%11.48%33,539,800355,854,000154%10.611.65%10.512.82%10.092.57%9.691.66%-0.29%
2019-05-1610.5010.8610.0610.50-3.23%0.59%10.18%36,641,400382,468,000185%10.44-0.58%10.223.96%9.842.67%9.531.26%-0.47%
2019-05-1510.2210.859.8010.8510.04%3.34%15.29%50,228,800527,356,000278%10.5010.38%9.837.15%9.586.63%9.412.61%-0.58%
2019-05-148.799.868.799.8610.04%3.66%7.50%30,609,500291,157,000186%9.513.50%9.183.67%8.994.10%9.170.08%-0.78%
2019-05-138.889.808.418.960.56%-2.50%-2.24%36,624,600336,563,000242%9.197.70%8.857.88%8.635.69%9.17-0.83%-0.73%
2019-05-108.118.917.608.9110.00%4.42%-3.59%16,538,800141,131,000120%8.538.07%8.214.30%8.17-2.65%9.24-1.69%-0.58%
2019-05-097.728.127.568.105.19%2.58%-13.84%7,354,20058,066,00051%7.902.25%7.87-1.75%8.39-6.93%9.40-2.04%-0.36%
2019-05-087.647.887.397.70-3.02%-0.28%-19.77%6,469,70049,956,00040%7.72-2.70%8.01-7.27%9.01-4.38%9.60-1.13%-0.02%
2019-05-077.888.457.667.940.00%0.05%-18.20%10,843,50086,049,00068%7.94-4.64%8.64-8.92%9.43-3.10%9.71-1.77%0.12%