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
2021-02-264.734.794.684.74-0.21%-0.02%0.40%3,173,80015,047,00065%4.74-1.09%4.79-0.66%4.840.37%4.720.47%0.49%
2021-02-254.854.904.744.75-0.63%-0.90%1.09%3,588,10017,199,00076%4.79-0.35%4.82-0.82%4.820.54%4.701.08%0.34%
2021-02-244.854.914.764.78-1.85%-0.62%2.82%4,612,80022,187,00097%4.81-0.50%4.860.66%4.790.61%4.650.82%0.08%
2021-02-234.834.894.754.870.62%0.74%5.62%6,425,90031,065,000138%4.83-1.02%4.831.01%4.761.13%4.610.85%-0.09%
2021-02-224.704.994.704.843.20%-0.90%5.86%13,121,90064,087,000310%4.885.12%4.784.12%4.714.25%4.572.79%-0.22%
2021-02-194.584.704.554.691.74%0.95%5.44%4,665,60021,677,000142%4.651.13%4.591.59%4.521.62%4.450.43%-0.54%
2021-02-184.524.654.524.612.67%0.35%4.09%4,310,10019,802,000137%4.592.80%4.522.31%4.452.21%4.43-0.02%-0.63%
2021-02-104.484.514.414.490.22%0.47%1.35%2,564,50011,462,00080%4.470.45%4.411.10%4.350.21%4.43-0.34%-0.66%
2021-02-094.374.494.354.482.99%0.70%0.79%3,256,30014,487,00097%4.452.82%4.371.77%4.34-0.09%4.45-0.22%-0.69%
2021-02-084.254.454.214.352.11%0.53%-2.36%2,964,70012,827,00084%4.330.61%4.29-0.58%4.35-0.60%4.46-1.00%-0.77%
2021-02-054.324.354.254.26-1.16%-0.95%-5.33%2,388,10010,271,00060%4.300.92%4.32-1.03%4.37-0.95%4.50-1.01%-0.86%
2021-02-044.374.374.204.31-1.60%1.13%-5.19%4,857,00020,701,000111%4.26-2.83%4.36-1.98%4.41-2.06%4.55-1.52%-0.98%
2021-02-034.474.474.354.38-1.79%-0.14%-5.11%4,104,00018,000,00094%4.39-2.27%4.45-1.55%4.51-1.16%4.62-0.84%-1.11%
2021-02-024.524.564.454.46-1.55%-0.62%-4.19%2,894,30012,991,00068%4.49-0.51%4.52-1.07%4.56-0.15%4.66-0.49%-1.05%
2021-02-014.494.544.474.530.22%0.42%-3.16%2,202,1009,934,00051%4.51-0.90%4.57-0.48%4.57-0.70%4.68-0.41%-1.03%
2021-01-294.654.654.484.52-1.74%-0.70%-3.77%3,035,30013,816,00067%4.55-1.24%4.590.18%4.60-0.93%4.70-0.40%-1.02%
2021-01-284.574.684.544.60-0.65%-0.20%-2.46%4,042,80018,633,00088%4.610.24%4.58-0.54%4.64-0.96%4.72-0.34%-1.01%
2021-01-274.614.684.524.631.09%0.70%-2.16%3,646,90016,767,00073%4.601.37%4.61-1.18%4.69-0.62%4.73-0.71%-1.03%
2021-01-264.554.604.444.58-0.65%0.97%-3.90%3,837,90017,408,00070%4.54-2.52%4.66-1.65%4.72-0.80%4.77-0.96%-0.98%
2021-01-254.734.764.604.61-3.35%-0.92%-4.20%6,592,50030,672,000114%4.65-2.21%4.74-1.11%4.75-0.77%4.81-1.96%-0.89%
2021-01-224.864.864.704.77-1.65%0.25%-2.81%5,515,80026,243,00083%4.76-1.39%4.79-0.29%4.79-0.17%4.91-2.17%-0.70%
2021-01-214.804.884.764.850.83%0.52%-3.33%5,418,90026,146,00067%4.830.58%4.810.33%4.800.40%5.02-2.83%-0.43%
2021-01-204.814.834.764.810.63%0.27%-6.84%3,602,20017,279,00032%4.800.21%4.790.02%4.78-0.69%5.16-0.23%0.04%
2021-01-194.824.834.764.78-0.21%-0.15%-7.63%3,456,80016,549,00029%4.790.00%4.790.29%4.81-0.91%5.18-0.27%0.09%
2021-01-184.784.834.754.79-0.21%0.06%-7.69%4,242,10020,309,00034%4.79-0.08%4.78-1.02%4.86-2.27%5.19-0.33%0.14%
2021-01-154.774.864.734.800.63%0.19%-7.80%4,392,20021,041,00033%4.790.72%4.82-1.23%4.97-2.51%5.21-0.33%0.20%
2021-01-144.854.854.714.77-1.85%0.27%-8.67%7,272,80034,599,00052%4.76-3.16%4.88-3.23%5.10-3.28%5.22-0.48%0.28%
2021-01-134.944.994.854.86-2.41%-1.06%-7.39%7,152,00035,132,00051%4.91-1.29%5.05-2.72%5.27-0.43%5.25-0.23%0.40%
2021-01-125.025.084.904.98-1.97%0.08%-5.32%7,845,70039,039,00057%4.98-3.32%5.19-2.94%5.29-0.32%5.26-0.10%0.45%
2021-01-115.255.334.995.080.00%-1.30%-3.51%15,391,30079,217,000113%5.15-3.05%5.35-0.58%5.31-0.43%5.27-0.06%0.52%