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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-11-235451.7104.291%2
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
2020-09-254.794.804.754.780.00%0.21%-2.55%2,714,60012,948,00067%4.77-0.40%4.80-0.68%4.85-0.47%4.91-0.45%-0.52%
2020-09-244.824.824.774.78-0.83%-0.19%-2.98%3,043,40014,575,00072%4.79-0.89%4.83-1.11%4.87-0.10%4.93-0.87%-0.49%
2020-09-234.834.874.814.82-0.41%-0.25%-3.02%2,958,00014,294,00064%4.83-0.60%4.89-0.37%4.88-0.41%4.97-0.74%-0.40%
2020-09-224.944.944.814.84-2.02%-0.43%-3.34%4,249,30020,657,00087%4.86-2.00%4.900.20%4.90-0.61%5.01-0.62%-0.30%
2020-09-214.945.024.914.94-0.20%-0.40%-1.95%3,456,80017,145,00071%4.961.27%4.890.04%4.93-0.38%5.04-0.38%-0.24%
2020-09-184.904.954.854.951.85%1.06%-2.12%3,786,40018,546,00074%4.901.30%4.89-0.69%4.95-0.50%5.06-0.28%-0.17%
2020-09-174.874.894.804.86-0.21%0.52%-4.16%4,228,20020,444,00081%4.84-1.75%4.93-1.30%4.97-1.33%5.07-0.55%-0.15%
2020-09-165.005.024.864.87-2.99%-1.04%-4.49%6,849,40033,703,000132%4.92-2.13%4.99-1.11%5.04-1.41%5.10-0.74%-0.11%
2020-09-155.085.095.005.02-1.18%-0.16%-2.28%3,998,20020,104,00078%5.03-0.93%5.05-0.94%5.11-0.53%5.14-0.29%-0.07%
2020-09-145.085.145.035.080.40%0.10%-1.40%3,739,80018,980,00073%5.080.77%5.09-0.82%5.14-0.31%5.15-0.25%-0.10%
2020-09-115.005.084.975.060.00%0.48%-2.03%4,231,50021,310,00078%5.04-2.00%5.14-0.72%5.15-0.16%5.17-0.17%-0.11%
2020-09-105.205.245.035.06-2.32%-1.54%-2.20%6,897,90035,448,000127%5.14-1.25%5.17-0.35%5.16-0.12%5.170.02%-0.11%
2020-09-095.175.255.155.18-0.77%-0.46%0.14%5,892,30030,665,000118%5.200.37%5.190.76%5.170.02%5.170.21%-0.17%
2020-09-085.135.275.095.221.75%0.68%1.12%4,652,70024,123,00094%5.190.10%5.150.19%5.17-0.08%5.160.08%-0.29%
2020-09-075.155.235.105.13-0.19%-0.97%-0.54%4,731,90024,510,00094%5.181.97%5.14-0.25%5.17-0.17%5.160.27%-0.52%
2020-09-045.065.175.035.140.59%1.18%-0.08%4,015,20020,397,00074%5.08-1.51%5.16-0.64%5.18-0.19%5.14-0.12%-0.62%
2020-09-035.225.235.085.11-2.48%-0.93%-0.78%4,720,40024,349,00084%5.16-0.71%5.19-0.33%5.190.15%5.15-0.10%-0.66%
2020-09-025.235.265.155.240.19%0.87%1.65%6,978,50036,255,000120%5.20-0.25%5.210.23%5.180.41%5.16-0.37%-0.61%
2020-09-015.175.275.155.230.97%0.42%1.08%4,507,20023,473,00075%5.21-0.13%5.190.54%5.160.23%5.17-0.60%-0.55%
2020-08-315.205.275.155.180.00%-0.67%-0.48%6,050,20031,549,00091%5.221.14%5.170.90%5.150.69%5.21-0.36%-0.46%
2020-08-285.065.195.065.181.77%0.47%-0.84%5,224,20026,934,00071%5.161.42%5.120.08%5.11-0.02%5.22-0.15%-0.42%
2020-08-275.055.135.045.090.79%0.12%-2.71%3,159,90016,064,00039%5.08-0.39%5.120.22%5.11-0.43%5.23-0.55%-0.37%
2020-08-265.155.175.045.05-2.13%-1.06%-4.01%5,245,50026,771,00057%5.10-0.78%5.10-0.31%5.14-0.93%5.26-1.04%-0.30%
2020-08-255.115.175.115.161.18%0.31%-2.93%5,621,00028,916,00051%5.141.36%5.12-0.37%5.18-1.13%5.32-2.21%-0.14%
2020-08-245.125.165.035.10-0.20%0.49%-6.18%7,604,40038,596,00053%5.08-1.48%5.14-1.74%5.24-0.91%5.44-0.73%0.27%
2020-08-215.205.235.085.11-0.78%-0.80%-6.68%6,690,50034,463,00042%5.15-0.85%5.23-1.56%5.29-0.19%5.48-0.53%0.45%
2020-08-205.265.265.155.15-2.46%-0.87%-6.45%7,369,00038,282,00039%5.20-2.41%5.31-0.56%5.30-0.62%5.510.44%0.68%
2020-08-195.385.415.285.28-2.58%-0.81%-3.67%8,337,30044,380,00041%5.32-1.17%5.340.49%5.33-0.93%5.480.20%0.69%
2020-08-185.325.475.325.421.31%0.63%-0.91%10,644,60057,328,00053%5.391.24%5.32-0.08%5.38-2.52%5.470.33%0.67%
2020-08-175.305.385.225.350.00%0.56%-1.87%12,028,80063,990,00058%5.321.39%5.32-1.45%5.52-0.63%5.450.07%0.64%