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:
美亚光电( 002690.SZ 深证)
板块 :专用设备制造_h   火炬计划   
所属成分指数: 中证500
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
2019-08-2031.9532.8031.7432.09-0.34%-0.35%3.68%3,370,600108,545,000121%32.201.41%31.781.44%31.311.20%30.951.06%0.02%
2019-08-1931.7732.2631.2632.202.03%1.40%5.14%4,667,100148,203,000166%31.761.18%31.321.64%30.941.13%30.630.60%-0.19%
2019-08-1630.8431.7530.8431.561.32%0.55%3.67%3,476,400109,112,000134%31.392.47%30.821.53%30.600.75%30.440.42%-0.24%
2019-08-1529.6731.2029.6531.152.87%1.70%2.75%3,225,10098,786,000128%30.630.65%30.350.44%30.37-0.08%30.32-0.04%-0.28%
2019-08-1430.0330.9230.0330.282.12%-0.50%-0.15%3,504,800106,653,000148%30.431.97%30.220.07%30.390.22%30.33-0.23%-0.24%
2019-08-1330.6330.6429.5329.65-3.39%-0.65%-2.46%2,277,10067,956,000101%29.84-1.48%30.20-1.20%30.330.52%30.40-0.62%-0.17%
2019-08-1229.9330.7129.9330.692.06%1.32%0.34%1,799,50054,509,00078%30.29-0.62%30.570.22%30.17-0.32%30.59-0.27%-0.05%
2019-08-0931.2631.2830.0230.07-3.00%-1.35%-1.95%2,343,30071,424,000102%30.48-1.39%30.501.52%30.270.02%30.67-0.23%0.05%
2019-08-0830.5031.1530.3731.002.38%0.29%0.85%2,075,80064,163,00094%30.912.62%30.050.03%30.260.00%30.74-0.09%0.12%
2019-08-0729.5230.3829.5230.281.99%0.53%-1.58%2,065,30062,208,00093%30.122.08%30.04-0.31%30.26-0.67%30.77-0.43%0.18%
2019-08-0630.0030.0728.7829.69-2.53%0.62%-3.91%3,627,100107,021,000156%29.51-4.18%30.13-2.08%30.46-1.89%30.90-0.97%0.29%
2019-08-0530.7031.1630.2130.46-0.36%-1.08%-2.37%2,297,70070,751,000106%30.791.06%30.77-0.59%31.05-0.32%31.200.03%0.45%
2019-08-0230.2830.8030.0130.57-1.83%0.33%-2.00%2,164,30065,941,00098%30.47-2.26%30.95-1.28%31.15-0.60%31.190.03%0.46%
2019-08-0131.4031.5630.8231.14-0.83%-0.11%-0.14%1,496,90046,663,00070%31.17-0.50%31.35-0.05%31.34-0.04%31.180.36%0.38%
2019-07-3131.3231.5531.0131.40-0.16%0.23%1.06%1,914,60059,981,00088%31.33-0.44%31.37-0.04%31.35-0.06%31.070.44%0.30%
2019-07-3031.3032.0031.1031.451.00%-0.05%1.67%2,785,20087,639,000125%31.470.62%31.380.26%31.370.06%30.930.58%0.21%
2019-07-2931.3431.8431.0031.14-0.83%-0.43%1.25%2,000,40062,559,00093%31.27-0.32%31.30-0.19%31.350.39%30.760.78%0.09%
2019-07-2631.3031.6231.1131.400.48%0.09%2.90%1,595,40050,052,00069%31.370.34%31.36-0.03%31.230.59%30.520.44%-0.07%
2019-07-2531.4431.5031.0931.25-0.06%-0.05%2.86%1,723,40053,885,00072%31.27-0.48%31.370.56%31.050.71%30.380.51%-0.16%
2019-07-2431.5731.8431.1131.27-0.86%-0.47%3.45%2,468,60077,555,00096%31.420.08%31.191.04%30.830.93%30.230.64%-0.28%
2019-07-2330.9431.7330.6731.542.47%0.47%5.01%2,775,10087,112,000103%31.392.10%30.871.65%30.551.18%30.040.71%-0.41%
2019-07-2230.2531.1630.0030.781.89%0.11%3.21%2,445,40075,189,00086%30.751.43%30.370.81%30.191.00%29.820.12%-0.54%
2019-07-1929.9630.5329.9630.210.70%-0.34%1.42%2,034,90061,686,00060%30.311.11%30.130.59%29.890.33%29.79-0.82%-0.67%
2019-07-1830.0130.3129.5030.000.00%0.07%-0.11%2,054,30061,588,00050%29.98-0.39%29.950.60%29.800.17%30.03-0.41%-0.62%
2019-07-1729.5230.4429.3330.001.35%-0.32%-0.51%2,661,80080,112,00056%30.101.25%29.770.40%29.750.30%30.15-0.50%-0.64%
2019-07-1629.9130.1829.4529.60-1.04%-0.43%-2.33%1,989,00059,127,00039%29.730.51%29.65-0.01%29.660.21%30.31-0.60%-0.56%
2019-07-1529.7030.1928.8729.910.20%1.13%-1.90%3,916,300115,828,00075%29.58-0.48%29.66-0.05%29.59-0.44%30.49-0.82%-0.45%
2019-07-1229.3730.0429.3229.851.39%0.44%-2.90%2,433,10072,308,00046%29.720.05%29.670.34%29.72-1.40%30.74-0.42%-0.30%
2019-07-1129.6430.2429.2429.440.10%-0.89%-4.64%3,798,300112,826,00072%29.700.30%29.57-0.53%30.15-0.64%30.87-0.66%-0.20%
2019-07-1029.5830.0529.2629.410.00%-0.69%-5.36%3,984,600118,004,00075%29.620.74%29.73-2.02%30.34-0.94%31.08-0.66%-0.06%