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:
亚威股份( 002559.SZ 深证)
板块 :普通机械制造   火炬计划   
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
2020-11-236.176.226.116.15-0.32%-0.13%0.64%6,891,70042,441,00086%6.160.92%6.110.36%6.11-0.33%6.110.31%0.61%
2020-11-206.026.235.946.172.49%1.11%1.28%8,578,90052,349,000109%6.100.86%6.08-0.02%6.13-0.47%6.090.28%0.63%
2020-11-196.086.136.016.02-1.31%-0.50%-0.91%5,933,50035,898,00080%6.05-0.69%6.09-1.09%6.15-0.08%6.080.20%0.63%
2020-11-186.076.146.056.100.16%0.13%0.61%4,428,50026,980,00061%6.09-0.26%6.15-0.52%6.160.39%6.060.25%0.65%
2020-11-176.276.276.066.09-2.72%-0.29%0.69%7,889,20048,187,000111%6.11-1.63%6.180.03%6.140.33%6.050.50%0.65%
2020-11-166.306.326.116.26-0.16%0.82%4.02%10,743,50066,711,000159%6.21-0.10%6.181.10%6.120.87%6.020.97%0.65%
2020-11-136.156.306.066.272.28%0.88%5.20%10,583,20065,770,000176%6.221.60%6.121.38%6.061.29%5.961.22%0.54%
2020-11-126.056.196.006.132.17%0.21%4.11%9,983,20061,065,000183%6.122.04%6.031.29%5.991.17%5.891.00%0.42%
2020-11-116.066.105.906.001.52%0.08%2.92%8,893,50053,317,000182%6.000.79%5.961.05%5.920.85%5.830.78%0.32%
2020-11-105.936.035.885.91-0.34%-0.64%2.16%6,093,50036,247,000141%5.950.90%5.890.77%5.870.74%5.790.56%0.22%
2020-11-095.835.945.815.932.24%0.59%3.08%5,330,50031,424,000129%5.901.55%5.850.65%5.820.92%5.750.52%0.15%
2020-11-065.855.865.755.80-1.02%-0.09%1.35%3,919,20022,752,000100%5.81-0.41%5.810.17%5.770.52%5.720.33%0.06%
2020-11-055.855.885.755.861.03%0.53%2.73%4,206,20024,518,000110%5.830.62%5.801.03%5.740.42%5.700.33%0.03%
2020-11-045.835.855.755.80-0.34%0.12%2.02%3,551,90020,577,00097%5.790.16%5.740.70%5.720.35%5.690.30%0.04%
2020-11-035.665.845.665.822.83%0.62%2.68%6,038,50034,926,000167%5.782.72%5.700.72%5.700.48%5.670.46%0.02%
2020-11-025.625.675.565.660.89%0.52%0.32%3,986,80022,449,000112%5.63-0.37%5.66-0.21%5.670.07%5.64-0.07%0.02%
2020-10-305.735.755.555.61-2.09%-0.74%-0.64%4,473,80025,286,000128%5.65-0.88%5.67-0.33%5.670.14%5.650.00%0.00%
2020-10-295.655.765.615.730.35%0.49%1.49%3,564,30020,324,000104%5.700.64%5.690.58%5.660.28%5.65-0.04%-0.06%
2020-10-285.715.725.595.710.00%0.78%1.10%3,157,00017,888,00092%5.67-0.61%5.660.36%5.640.20%5.65-0.16%-0.17%
2020-10-275.635.745.615.711.78%0.16%0.94%3,825,80021,809,000109%5.701.93%5.640.59%5.630.36%5.66-0.19%-0.24%
2020-10-265.555.645.485.610.90%0.30%-1.02%2,894,40016,187,00078%5.59-0.21%5.61-0.14%5.61-0.27%5.67-0.42%-0.28%
2020-10-235.655.685.545.56-1.59%-0.80%-2.32%3,258,10018,263,00079%5.61-0.27%5.61-0.07%5.63-0.20%5.690.05%-0.29%
2020-10-225.585.685.515.650.89%0.53%-0.69%2,559,70014,386,00056%5.620.11%5.62-0.25%5.64-0.30%5.690.50%-0.38%
2020-10-215.715.725.575.60-1.93%-0.25%-1.08%3,124,60017,543,00062%5.61-0.05%5.63-0.25%5.65-0.44%5.660.02%-0.55%
2020-10-205.625.725.555.711.60%1.66%0.88%4,510,30025,333,00080%5.62-0.87%5.65-0.60%5.68-0.65%5.660.55%-0.70%
2020-10-195.695.755.595.62-1.06%-0.81%-0.16%3,440,70019,494,00054%5.670.16%5.68-0.47%5.72-0.42%5.63-0.30%-1.02%
2020-10-165.665.715.625.680.00%0.41%0.60%4,224,20023,897,00066%5.66-1.12%5.71-0.73%5.740.26%5.65-0.65%-1.02%
2020-10-155.755.795.675.68-0.70%-0.72%-0.05%3,350,70019,171,00050%5.72-0.45%5.75-0.30%5.721.04%5.68-1.10%-1.06%
2020-10-145.785.795.705.72-0.52%-0.47%-0.45%3,867,00022,224,00054%5.75-0.35%5.770.79%5.670.27%5.75-0.81%-1.07%
2020-10-135.875.875.735.750.00%-0.29%-0.74%5,050,60029,129,00067%5.77-0.09%5.721.65%5.651.06%5.79-0.62%-1.07%