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
2020-02-215.015.174.985.04-1.56%-0.38%2.46%26,371,400133,422,00093%5.06-0.16%5.081.03%5.020.30%4.920.68%1.27%
2020-02-205.105.214.925.121.19%1.05%4.79%30,241,500153,239,000116%5.07-0.84%5.030.90%5.000.40%4.891.16%1.07%
2020-02-194.905.324.835.063.27%-0.98%4.76%39,018,600199,403,000164%5.115.01%4.991.32%4.981.69%4.831.54%0.70%
2020-02-184.964.964.784.90-1.41%0.70%3.01%25,219,100122,715,000117%4.87-0.92%4.92-0.75%4.900.21%4.761.06%0.23%
2020-02-174.875.004.854.970.40%1.20%5.59%23,730,100116,530,000120%4.91-1.39%4.961.08%4.891.41%4.710.71%-0.09%
2020-02-145.025.094.894.95-2.56%-0.60%5.91%27,720,800138,062,000160%4.980.16%4.910.97%4.821.52%4.671.21%-0.21%
2020-02-134.715.154.675.085.83%2.17%10.00%37,494,500186,405,000249%4.975.34%4.863.49%4.753.44%4.622.30%-0.44%
2020-02-124.744.864.514.80-1.64%1.69%6.34%24,860,600117,347,000201%4.72-2.38%4.691.54%4.591.75%4.510.94%-0.76%
2020-02-114.694.974.614.886.78%0.93%9.12%36,044,400174,281,000356%4.8410.49%4.628.55%4.517.00%4.473.57%-0.88%
2020-02-104.134.574.114.5710.12%4.43%5.84%18,161,20079,476,000235%4.385.85%4.262.28%4.221.93%4.32-0.44%-1.15%
2020-02-074.164.164.094.15-0.48%0.39%-4.31%6,483,00026,801,00094%4.13-0.27%4.160.56%4.14-1.45%4.34-1.39%-1.09%
2020-02-064.124.214.084.170.00%0.60%-5.18%11,549,90047,877,000167%4.15-1.64%4.140.17%4.20-1.99%4.40-2.46%-0.93%
2020-02-054.104.344.104.171.71%-1.04%-7.52%8,248,00034,756,000123%4.213.23%4.13-2.13%4.28-1.77%4.51-3.24%-0.65%
2020-02-043.744.283.744.100.24%0.44%-12.02%11,193,90045,697,000132%4.08-0.20%4.22-6.24%4.36-4.57%4.66-2.08%-0.26%
2020-02-034.094.094.094.09-9.91%0.00%-14.06%1,959,6008,015,00023%4.09-10.25%4.51-1.90%4.57-1.49%4.76-0.52%-0.01%
2020-01-234.614.674.454.54-2.58%-0.37%-5.10%5,555,50025,315,00061%4.56-1.02%4.59-0.95%4.64-1.09%4.78-1.03%0.09%
2020-01-224.564.694.514.661.53%1.22%-3.60%5,263,30024,232,00049%4.60-0.35%4.64-0.92%4.69-1.26%4.83-0.94%0.29%
2020-01-214.704.704.594.59-2.34%-0.65%-5.94%4,867,50022,488,00035%4.62-1.43%4.68-1.25%4.75-2.08%4.88-0.25%0.59%
2020-01-204.674.724.664.700.43%0.28%-3.92%4,805,80022,523,00027%4.69-0.74%4.74-1.19%4.850.12%4.890.87%1.05%
2020-01-174.764.814.664.68-1.89%-0.89%-3.51%5,698,60026,910,00028%4.72-1.52%4.80-2.00%4.84-0.10%4.850.19%1.40%
2020-01-164.894.894.764.77-1.65%-0.52%-1.47%5,782,10027,727,00029%4.80-0.93%4.890.49%4.85-0.72%4.840.23%1.40%
2020-01-154.924.974.794.85-2.41%0.21%0.41%8,989,70043,512,00046%4.84-2.12%4.870.25%4.88-0.75%4.830.25%1.41%
2020-01-144.825.034.764.973.54%0.51%3.15%20,128,70099,545,000110%4.954.30%4.86-0.19%4.920.27%4.820.71%1.41%
2020-01-134.774.804.694.800.21%1.24%0.33%10,065,80047,717,00057%4.74-1.56%4.87-1.50%4.911.15%4.780.38%1.39%
2020-01-104.914.944.754.79-3.82%-0.54%0.50%14,382,00069,263,00085%4.82-2.83%4.940.02%4.850.29%4.770.46%1.43%
2020-01-095.065.134.834.98-0.20%0.48%4.97%22,024,800109,151,000143%4.96-0.56%4.942.13%4.840.88%4.740.96%1.44%
2020-01-084.835.164.724.992.25%0.12%6.19%32,100,600159,989,000241%4.981.78%4.841.88%4.801.96%4.702.11%1.37%
2020-01-074.805.074.714.883.61%-0.35%6.04%42,769,200209,432,000405%4.906.09%4.754.40%4.704.67%4.604.35%1.17%
2020-01-064.284.714.274.7110.05%2.04%6.80%33,330,100153,851,000484%4.628.13%4.556.39%4.495.25%4.414.35%0.74%
2020-01-034.284.314.254.280.00%0.26%1.28%4,237,70018,089,000101%4.27-0.47%4.27-0.05%4.270.33%4.230.19%0.33%