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:
亚太药业( 002370.SZ 深证)
板块 :医药制造业_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
2021-01-225.805.804.914.91-9.91%-4.81%7.63%81,128,900418,500,000365%5.16-4.97%5.147.92%4.735.88%4.567.87%2.55%
2021-01-215.435.455.225.4510.10%0.41%28.87%23,618,500128,205,000170%5.4311.34%4.7610.82%4.475.38%4.235.86%1.65%
2021-01-204.634.954.514.9510.00%1.54%23.90%31,943,800155,739,000235%4.8814.68%4.305.66%4.247.04%4.006.25%0.89%
2021-01-194.294.503.904.5010.02%5.86%19.68%38,005,500161,580,000297%4.257.84%4.075.01%3.966.08%3.764.85%0.10%
2021-01-183.804.093.724.099.95%3.75%14.05%47,059,500185,510,000456%3.945.97%3.8716.87%3.7414.81%3.596.50%-0.45%
2021-01-153.723.723.723.7210.06%0.00%10.48%3,223,20011,990,00047%3.7210.19%3.313.66%3.251.25%3.37-0.18%-1.15%
2021-01-143.363.383.363.3810.10%0.12%0.21%5,523,80018,646,00072%3.3810.15%3.201.62%3.21-0.19%3.37-0.50%-1.14%
2021-01-133.153.163.023.07-2.54%0.16%-9.44%6,617,00020,280,00080%3.07-3.56%3.15-2.27%3.22-2.40%3.39-1.60%-1.14%
2021-01-123.153.273.123.150.00%-0.88%-8.56%5,732,30018,217,00072%3.18-0.41%3.22-1.44%3.30-1.79%3.45-1.49%-1.04%
2021-01-113.293.303.143.15-3.96%-1.28%-9.92%7,779,40024,827,00095%3.19-2.45%3.27-2.48%3.36-2.30%3.50-2.10%-0.96%
2021-01-083.263.403.143.28-0.61%0.28%-8.17%8,599,30028,129,000100%3.27-1.27%3.35-2.36%3.44-1.88%3.57-1.14%-0.88%
2021-01-073.433.453.233.30-3.51%-0.39%-8.66%11,294,60037,415,000135%3.31-3.97%3.43-3.33%3.50-2.34%3.61-1.69%-0.91%
2021-01-063.603.603.403.42-5.00%-0.87%-6.94%10,781,10037,193,000141%3.45-4.01%3.55-2.63%3.59-2.10%3.68-1.69%-0.85%
2021-01-053.643.663.563.60-1.64%0.17%-3.69%6,826,70024,533,00094%3.59-1.24%3.64-0.87%3.67-1.27%3.74-0.64%-0.82%
2021-01-043.703.713.613.66-2.40%0.58%-2.71%8,177,40029,760,000107%3.64-2.41%3.68-1.05%3.71-1.25%3.76-0.50%-0.95%
2020-12-313.693.783.683.751.90%0.56%-0.82%4,600,30017,154,00061%3.731.06%3.72-0.75%3.760.43%3.78-0.05%-1.14%
2020-12-303.753.753.663.680.00%-0.27%-2.72%3,849,50014,205,00043%3.69-0.83%3.74-0.87%3.74-0.32%3.78-0.55%-1.55%
2020-12-293.713.773.683.68-1.87%-1.10%-3.26%5,627,20020,941,00062%3.72-1.82%3.780.56%3.76-0.92%3.80-0.58%-1.56%
2020-12-283.913.923.743.75-2.09%-1.06%-1.99%6,960,30026,379,00079%3.79-0.11%3.760.08%3.79-0.16%3.83-0.65%-1.54%
2020-12-253.603.943.553.835.80%0.95%-0.55%11,694,60044,367,000134%3.793.80%3.75-0.95%3.80-0.05%3.85-1.33%-1.53%
2020-12-243.703.763.613.62-3.21%-0.96%-7.25%6,857,80025,065,00078%3.66-3.41%3.79-1.20%3.80-0.32%3.90-1.41%-1.42%
2020-12-233.813.873.723.74-1.84%-1.16%-5.53%5,909,20022,359,00070%3.78-2.75%3.83-0.08%3.81-0.76%3.96-1.07%-1.29%
2020-12-223.854.013.813.81-1.30%-2.08%-4.80%9,013,50035,073,000112%3.892.02%3.841.11%3.84-0.47%4.00-1.40%-1.20%
2020-12-213.783.923.683.863.49%1.21%-4.90%10,625,20040,528,000134%3.810.21%3.80-0.99%3.86-1.33%4.06-1.98%-1.04%
2020-12-183.813.893.723.73-3.12%-2.00%-9.93%8,403,20031,984,000109%3.810.74%3.83-1.44%3.91-2.49%4.14-2.38%-0.83%
2020-12-173.983.983.613.85-3.99%1.91%-9.24%17,860,10067,476,000221%3.78-6.72%3.89-5.54%4.01-5.36%4.24-4.11%-0.55%
2020-12-164.134.134.004.01-3.37%-0.99%-9.36%5,562,30022,529,00072%4.05-2.85%4.12-2.81%4.24-1.94%4.42-0.65%-0.11%
2020-12-154.134.234.114.150.48%-0.46%-6.80%3,849,30016,047,00050%4.170.53%4.24-1.63%4.32-1.68%4.45-0.36%-0.06%
2020-12-144.254.274.004.13-3.73%-0.41%-7.59%5,950,50024,675,00074%4.15-4.51%4.31-2.54%4.39-1.92%4.47-0.56%-0.02%
2020-12-114.454.454.244.290.00%-1.22%-4.54%7,307,70031,739,00097%4.34-2.14%4.42-2.26%4.48-1.43%4.49-0.31%0.03%