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
2021-01-193.453.613.443.582.87%1.04%2.67%5,458,70019,340,00085%3.541.87%3.471.88%3.420.62%3.49-1.05%-1.31%
2021-01-183.403.543.403.482.05%0.06%-1.25%5,298,10018,427,00080%3.482.66%3.411.55%3.390.30%3.52-1.23%-1.24%
2021-01-153.303.473.293.412.71%0.65%-4.43%5,656,70019,165,00082%3.391.04%3.35-0.50%3.38-0.88%3.57-1.22%-1.20%
2021-01-143.403.423.303.320.91%-0.98%-8.08%5,453,20018,285,00079%3.351.06%3.37-0.68%3.41-0.99%3.61-1.12%-1.16%
2021-01-133.403.453.263.29-4.08%-0.84%-9.94%5,502,60018,256,00080%3.32-3.46%3.39-1.94%3.45-2.60%3.65-1.51%-1.24%
2021-01-123.383.533.353.432.39%-0.20%-7.52%5,518,00018,968,00082%3.440.53%3.46-0.63%3.54-2.18%3.71-1.07%-1.49%
2021-01-113.523.583.313.35-4.83%-2.02%-10.64%6,315,40021,590,00091%3.42-2.81%3.48-3.06%3.62-2.51%3.75-1.42%-1.99%
2021-01-083.473.633.373.521.73%0.06%-7.44%6,634,70023,343,00098%3.520.60%3.59-2.87%3.71-1.88%3.80-1.25%-1.96%
2021-01-073.703.703.383.46-6.49%-1.06%-10.15%9,951,30034,802,000142%3.50-6.82%3.70-4.79%3.78-3.05%3.85-2.06%-1.97%
2021-01-063.933.933.653.70-5.85%-1.41%-5.90%8,910,90033,441,000144%3.75-5.59%3.88-2.56%3.90-1.56%3.93-1.13%-1.82%
2021-01-053.984.063.913.93-2.00%-1.13%-1.18%5,467,80021,733,00095%3.98-0.82%3.990.40%3.960.64%3.98-0.43%-1.79%
2021-01-043.984.053.964.011.01%0.05%0.40%5,438,20021,799,00096%4.010.88%3.970.71%3.940.23%3.99-0.82%-1.81%
2020-12-313.914.033.913.971.28%-0.08%-1.42%4,401,30017,486,00071%3.971.61%3.940.92%3.93-0.03%4.03-0.84%-1.84%
2020-12-303.923.963.863.92-0.25%0.26%-3.47%3,752,00014,670,00052%3.91-0.76%3.91-0.46%3.93-0.71%4.06-1.89%-1.91%
2020-12-293.804.003.803.932.08%-0.25%-5.05%5,793,70022,828,00066%3.941.73%3.92-0.20%3.96-0.70%4.14-3.97%-1.94%
2020-12-283.923.973.803.85-2.28%-0.59%-10.67%6,237,30024,154,00055%3.87-2.27%3.93-1.53%3.99-1.26%4.31-6.06%-1.66%
2020-12-253.924.023.903.940.51%-0.58%-14.12%5,793,90022,959,00039%3.960.13%3.99-0.92%4.04-1.51%4.59-1.16%-0.72%
2020-12-244.084.083.903.92-3.21%-0.96%-15.55%7,630,80030,202,00052%3.96-2.94%4.03-1.66%4.10-1.40%4.64-1.32%-0.51%
2020-12-234.054.154.024.050.75%-0.69%-13.90%5,297,30021,602,00037%4.080.17%4.10-1.37%4.16-2.05%4.70-0.55%-0.31%
2020-12-224.164.164.014.02-3.37%-1.25%-15.01%7,244,60029,493,00051%4.07-2.02%4.16-1.02%4.25-4.84%4.73-0.88%-0.29%
2020-12-214.154.204.094.160.24%0.12%-12.82%5,245,30021,793,00038%4.16-1.54%4.20-2.12%4.46-6.38%4.77-0.63%-0.25%
2020-12-184.204.354.154.15-3.04%-1.66%-13.58%9,286,20039,190,00069%4.220.48%4.29-5.34%4.77-1.77%4.80-1.07%-0.21%
2020-12-174.204.393.934.280.47%1.90%-11.83%12,184,10051,168,00094%4.20-4.15%4.53-8.00%4.85-2.20%4.85-1.60%-0.10%
2020-12-164.524.594.264.26-9.94%-2.78%-13.64%18,355,20080,434,000156%4.38-8.97%4.93-3.94%4.96-2.69%4.93-2.20%0.07%
2020-12-155.035.094.734.73-9.90%-1.74%-6.23%23,919,900115,161,000246%4.81-9.36%5.13-3.32%5.10-2.17%5.04-1.12%0.30%
2020-12-145.295.785.095.25-6.08%-1.15%2.92%32,682,900173,563,000434%5.31-4.99%5.304.39%5.214.85%5.103.30%0.42%
2020-12-115.595.595.595.5910.04%0.00%13.20%3,210,50017,947,00068%5.5910.04%5.084.31%4.972.12%4.941.00%0.04%
2020-12-105.085.085.085.089.96%0.00%3.91%5,256,30026,703,00097%5.088.80%4.872.20%4.870.89%4.890.60%-0.12%
2020-12-094.814.814.614.62-2.74%-1.05%-4.94%3,981,20018,589,00069%4.67-2.59%4.77-1.51%4.82-1.29%4.86-0.33%-0.20%
2020-12-084.874.894.744.750.00%-0.90%-2.58%3,994,00019,143,00071%4.79-0.64%4.84-0.90%4.89-0.63%4.88-0.41%-0.15%