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:
亚太科技( 002540.SZ 深证)
板块 :有色金属_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
2019-09-124.354.404.324.391.62%0.41%2.43%4,314,70018,865,000115%4.370.71%4.360.44%4.340.39%4.290.38%0.28%
2019-09-114.364.384.314.32-0.92%-0.48%1.17%2,610,40011,331,00070%4.34-0.05%4.340.21%4.320.49%4.270.21%0.30%
2019-09-104.364.374.324.360.23%0.39%2.32%3,325,60014,444,00090%4.340.37%4.330.30%4.300.40%4.260.33%0.29%
2019-09-094.374.374.294.350.93%0.53%2.43%4,742,30020,522,000130%4.330.44%4.310.77%4.290.61%4.250.55%0.27%
2019-09-064.294.364.284.310.23%0.05%2.04%3,113,30013,411,00090%4.310.07%4.280.42%4.260.50%4.220.26%0.19%
2019-09-054.284.334.274.300.94%-0.12%2.07%4,647,00020,006,000138%4.311.63%4.260.88%4.240.43%4.210.38%0.15%
2019-09-044.234.274.204.260.00%0.57%1.50%4,498,50019,057,000147%4.240.07%4.230.36%4.220.19%4.200.19%0.08%
2019-09-034.224.274.214.260.71%0.64%1.69%2,681,90011,353,00096%4.230.59%4.210.00%4.210.19%4.190.07%0.03%
2019-09-024.214.254.134.231.68%0.52%1.05%3,678,10015,476,000132%4.210.17%4.210.05%4.200.48%4.190.14%0.01%
2019-08-304.344.344.114.16-2.58%-0.98%-0.48%4,611,40019,371,000171%4.20-0.59%4.210.10%4.180.19%4.180.24%-0.09%
2019-08-294.224.284.184.271.43%1.04%2.40%3,924,80016,588,000168%4.230.72%4.211.25%4.180.43%4.170.63%-0.24%
2019-08-284.184.234.164.210.72%0.33%1.59%2,427,60010,187,000111%4.200.36%4.150.22%4.160.19%4.140.12%-0.46%
2019-08-274.134.204.104.181.21%-0.02%0.99%2,709,40011,328,000128%4.182.33%4.140.27%4.15-0.14%4.140.10%-0.53%
2019-08-264.094.154.034.13-0.96%1.08%-0.12%2,655,80010,852,000127%4.09-1.94%4.13-0.82%4.16-0.38%4.14-0.27%-0.58%
2019-08-234.184.204.134.17-0.24%0.07%0.58%2,331,6009,715,000120%4.17-0.10%4.17-0.38%4.170.29%4.15-0.07%-0.58%
2019-08-224.184.194.154.180.48%0.22%0.75%1,236,8005,159,00066%4.170.17%4.180.22%4.160.73%4.15-0.34%-0.59%
2019-08-214.204.204.154.16-0.72%-0.10%-0.07%1,693,4007,051,00084%4.16-0.88%4.170.41%4.130.05%4.16-0.36%-0.59%
2019-08-204.214.234.174.190.00%-0.26%0.29%2,738,50011,505,000123%4.201.13%4.161.64%4.130.39%4.18-0.12%-0.61%
2019-08-194.124.194.104.192.95%0.87%0.17%2,716,20011,283,000116%4.152.14%4.090.32%4.11-0.02%4.18-0.88%-0.66%
2019-08-164.064.104.044.070.00%0.07%-3.55%1,232,7005,013,00050%4.070.99%4.08-0.63%4.11-0.58%4.22-1.24%-0.58%
2019-08-154.054.093.974.07-1.45%1.07%-4.75%2,346,2009,448,00083%4.03-3.08%4.10-1.44%4.14-1.50%4.27-1.50%-0.45%
2019-08-144.194.194.124.13-0.24%-0.60%-4.79%1,669,3006,936,00055%4.160.12%4.16-0.50%4.20-0.55%4.34-0.60%-0.26%
2019-08-134.204.204.124.14-2.13%-0.24%-5.13%1,904,6007,904,00058%4.15-0.91%4.18-1.06%4.22-0.31%4.36-0.43%-0.20%
2019-08-124.184.244.134.231.20%1.00%-3.49%1,560,3006,534,00047%4.19-0.85%4.23-0.42%4.24-1.12%4.38-0.27%-0.18%
2019-08-094.244.294.174.18-1.42%-1.04%-4.89%1,470,3006,210,00045%4.22-0.75%4.250.02%4.28-1.34%4.40-0.20%-0.18%
2019-08-084.244.304.224.24-0.70%-0.38%-3.72%2,805,00011,937,00086%4.260.14%4.25-1.26%4.34-1.41%4.40-0.34%-0.18%
2019-08-074.184.304.184.271.91%0.47%-3.37%3,897,20016,565,000123%4.250.40%4.30-2.21%4.40-1.01%4.42-0.56%-0.17%
2019-08-064.364.364.164.19-4.99%-1.02%-5.72%3,461,00014,649,000117%4.23-4.64%4.40-2.33%4.45-0.94%4.44-0.58%-0.13%
2019-08-054.484.514.404.41-2.00%-0.65%-1.34%3,049,90013,540,000116%4.44-1.27%4.50-0.16%4.49-0.09%4.47-0.05%-0.09%
2019-08-024.504.584.444.500.00%0.09%0.63%4,431,90019,925,000174%4.50-1.12%4.510.11%4.500.25%4.470.07%-0.13%