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
2019-12-1340.2141.2839.9141.182.67%1.01%5.10%3,634,800148,184,000118%40.771.34%40.441.23%39.910.90%39.181.14%0.34%
2019-12-1240.6440.8539.8840.11-1.33%-0.30%3.53%2,240,60090,140,00073%40.23-0.01%39.940.88%39.560.55%38.740.78%0.19%
2019-12-1140.3540.6539.8240.650.87%1.03%5.74%3,783,700152,237,000120%40.241.49%39.591.10%39.340.89%38.441.24%0.08%
2019-12-1038.0340.3838.0340.305.28%1.65%6.13%5,914,100234,463,000184%39.653.15%39.161.62%38.991.37%37.971.12%-0.08%
2019-12-0938.9139.3037.9338.28-1.62%-0.40%1.94%2,355,20090,520,00073%38.43-0.43%38.54-0.22%38.470.59%37.550.40%-0.20%
2019-12-0638.7538.9238.2838.910.96%0.80%4.03%2,033,30078,486,00058%38.600.00%38.620.46%38.240.95%37.400.02%-0.25%
2019-12-0538.3538.9038.3538.540.18%-0.15%3.07%2,083,60080,424,00052%38.60-0.15%38.450.93%37.880.81%37.39-0.30%-0.26%
2019-12-0438.1339.2038.1238.47-0.05%-0.48%2.57%2,723,700105,287,00065%38.661.24%38.091.45%37.581.19%37.51-0.34%-0.18%
2019-12-0337.7038.7537.3238.492.01%0.81%2.28%3,391,000129,472,00078%38.181.58%37.551.19%37.140.41%37.63-0.47%-0.08%
2019-12-0236.9437.8836.9437.731.13%0.38%-0.21%3,664,200137,724,00079%37.591.83%37.111.16%36.980.32%37.81-0.19%0.06%
2019-11-2936.7237.4836.1637.311.44%1.09%-1.51%3,623,900133,756,00078%36.910.33%36.68-0.43%36.87-0.61%37.88-0.35%0.14%
2019-11-2836.5037.0736.3336.781.55%-0.02%-3.24%3,316,400122,001,00071%36.791.04%36.84-0.10%37.09-0.98%38.01-0.35%0.25%
2019-11-2737.2037.2035.9836.22-3.95%-0.52%-5.05%4,443,200161,774,00091%36.41-2.19%36.88-1.21%37.46-1.40%38.15-0.36%0.36%
2019-11-2637.0037.7136.5637.710.88%1.30%-1.50%5,312,000197,738,000111%37.230.84%37.33-1.31%37.99-1.25%38.29-0.09%0.44%
2019-11-2537.3537.7736.0037.380.19%1.26%-2.45%5,097,700188,184,000110%36.92-2.06%37.82-2.08%38.47-0.94%38.32-0.08%0.48%
2019-11-2238.9839.2336.5137.31-4.14%-1.01%-2.71%7,142,500269,216,000163%37.69-3.59%38.62-2.22%38.83-0.98%38.35-0.08%0.54%
2019-11-2139.8739.8738.6338.92-2.48%-0.45%1.40%4,320,200168,902,000114%39.10-1.96%39.500.17%39.220.42%38.380.49%0.65%
2019-11-2039.7140.2839.4439.91-0.08%0.08%4.49%3,657,600145,861,000104%39.880.79%39.430.98%39.051.05%38.200.74%0.69%
2019-11-1938.7040.2038.6039.942.99%0.94%5.34%5,144,400203,547,000151%39.572.39%39.051.30%38.651.39%37.920.90%0.70%
2019-11-1838.7039.1438.1038.780.96%0.35%3.20%2,972,300114,864,00089%38.650.12%38.550.71%38.120.90%37.580.55%0.69%
2019-11-1538.8039.1638.2838.41-1.87%-0.48%2.78%3,211,800123,966,00093%38.600.36%38.281.06%37.780.64%37.370.76%0.71%
2019-11-1437.2039.2037.2039.143.71%1.77%5.53%4,982,700191,626,000137%38.461.63%37.871.66%37.541.04%37.090.74%0.69%
2019-11-1337.4038.6037.1937.740.99%-0.27%2.50%4,518,200170,982,000126%37.842.26%37.250.92%37.150.73%36.820.51%0.68%
2019-11-1236.6737.6536.2037.372.27%0.98%2.02%3,231,200119,580,00091%37.010.68%36.920.21%36.88-0.09%36.630.23%0.70%
2019-11-1136.2337.4535.7036.54-0.71%-0.59%-0.01%3,752,200137,924,00097%36.76-0.73%36.84-0.13%36.910.12%36.550.58%0.77%
2019-11-0836.8737.5436.5836.80-0.08%-0.61%1.28%2,643,00097,862,00064%37.030.74%36.89-0.16%36.870.67%36.341.01%0.75%
2019-11-0736.7737.1536.5036.830.08%0.21%2.39%2,264,30083,223,00049%36.75-0.29%36.950.25%36.620.19%35.970.84%0.70%
2019-11-0637.0137.4736.3536.80-0.27%-0.16%3.16%2,811,000103,614,00059%36.86-0.70%36.850.83%36.550.26%35.670.88%0.62%
2019-11-0536.7037.7036.1236.900.79%-0.59%4.35%3,858,600143,228,00079%37.121.38%36.550.61%36.460.42%35.360.77%0.53%
2019-11-0436.6137.2636.0236.610.00%-0.01%4.33%4,330,200158,544,00090%36.611.54%36.330.34%36.300.81%35.090.77%0.45%