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:
金亚科技( 300028.SZ 深证)
板块 :通讯设备_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
2018-08-070.680.780.680.776.94%3.91%-14.82%33,276,60024,659,00075%0.740.14%0.76-4.54%0.81-1.95%0.90-1.31%-1.00%
2018-08-060.740.770.720.72-7.69%-2.70%-21.40%28,024,50020,742,00064%0.74-6.21%0.79-5.26%0.82-3.41%0.92-0.54%-1.22%
2018-08-030.830.840.760.78-6.02%-1.14%-15.31%32,571,40025,690,00077%0.79-5.17%0.84-2.22%0.85-11.08%0.92-1.29%-1.36%
2018-08-020.830.860.810.83-7.78%-0.24%-11.04%42,714,00035,520,000106%0.83-4.37%0.86-4.14%0.96-3.92%0.93-1.69%-1.35%
2018-08-010.810.960.810.900.00%3.45%-5.16%53,151,50046,255,000141%0.87-3.33%0.89-16.31%1.00-1.58%0.95-1.86%-1.28%
2018-07-310.900.900.900.90-10.00%0.00%-6.93%5,372,9004,836,00015%0.90-10.00%1.071.62%1.011.71%0.97-0.41%-1.15%
2018-07-301.001.001.001.00-9.91%0.00%2.99%10,754,80010,750,00033%1.00-8.17%1.053.25%1.002.79%0.97-0.31%-1.19%
2018-07-270.991.130.991.117.77%1.93%13.96%74,546,70081,189,000230%1.098.68%1.029.59%0.976.73%0.971.04%-1.31%
2018-07-260.931.030.911.039.57%2.79%6.85%48,890,70049,000,000156%1.0014.38%0.938.67%0.912.14%0.96-1.03%-1.45%
2018-07-250.840.940.820.9410.59%7.31%-3.49%32,852,60028,788,00093%0.883.92%0.85-1.39%0.89-2.42%0.97-2.60%-1.43%
2018-07-240.840.850.830.852.41%0.83%-15.00%22,873,80019,280,00057%0.840.36%0.87-4.10%0.91-2.99%1.00-3.48%-1.44%
2018-07-230.850.880.820.83-8.79%-1.19%-19.88%36,917,30031,017,00075%0.84-8.10%0.90-6.04%0.94-4.48%1.04-1.99%-5.76%
2018-07-200.900.940.890.91-5.21%-0.44%-13.91%30,536,50027,900,00073%0.91-6.06%0.96-3.51%0.98-4.48%1.06-1.22%-7.61%
2018-07-191.011.010.940.96-5.88%-1.34%-10.28%28,330,90027,552,00078%0.97-3.95%1.00-1.39%1.03-2.37%1.07-0.93%-8.22%
2018-07-181.001.041.001.020.00%0.69%-5.56%21,851,70022,140,00067%1.010.60%1.01-3.44%1.05-1.22%1.08-0.55%-8.53%
2018-07-171.001.030.981.020.99%1.29%-6.08%25,031,40025,205,00082%1.01-0.20%1.05-2.33%1.07-2.29%1.09-0.82%-8.77%
2018-07-161.041.060.971.01-6.48%0.10%-7.76%39,539,80039,906,000142%1.01-8.85%1.07-2.28%1.09-1.45%1.10-1.53%-8.90%
2018-07-131.121.141.081.08-0.92%-2.44%-2.88%38,927,70043,108,000179%1.111.00%1.10-0.90%1.11-0.09%1.11-0.36%-8.89%
2018-07-121.061.131.061.090.93%-0.55%-2.33%39,404,80043,171,000217%1.100.83%1.11-0.36%1.11-0.45%1.12-0.80%-9.00%
2018-07-111.111.111.061.08-6.09%-0.64%-4.00%49,497,60053,788,000344%1.09-3.12%1.11-1.33%1.11-1.42%1.13-2.68%-9.04%
2018-07-101.101.211.101.15-5.74%2.50%-0.52%85,006,20095,352,000916%1.12-8.11%1.13-13.53%1.13-18.72%1.16-46.70%-8.88%
2018-07-091.221.221.221.22-9.63%-0.08%-43.75%1,646,8002,010,000128%1.22-9.56%1.30-12.15%1.39-14.89%2.17-20.49%-4.36%
2018-07-061.351.351.351.35-10.00%0.00%-50.51%569,600769,00028%1.35-10.06%1.48-9.86%1.63-12.31%2.73-7.34%-2.54%
2018-07-051.501.501.501.50-10.18%-0.07%-49.05%528,400793,00017%1.50-10.17%1.64-12.00%1.86-11.17%2.94-3.98%-2.07%
2018-07-041.671.671.671.67-10.22%-0.06%-45.53%336,400562,0008%1.67-10.16%1.87-11.10%2.10-12.05%3.07-2.98%-1.98%
2018-07-031.861.861.861.86-10.14%0.00%-41.14%305,900569,0006%1.86-10.19%2.10-8.66%2.38-16.71%3.16-2.14%-2.00%
2018-07-022.072.072.072.07-10.00%-0.05%-35.89%337,100698,0006%2.07-10.00%2.30-11.24%2.86-5.11%3.23-1.41%-1.87%
2018-06-292.302.302.302.30-9.80%-0.04%-29.77%417,700961,0008%2.30-9.77%2.59-14.32%3.01-2.71%3.28-1.53%-1.76%
2018-06-282.552.552.552.55-9.89%0.00%-23.33%302,300771,0006%2.55-9.96%3.02-1.69%3.10-1.62%3.33-1.13%-1.63%
2018-06-272.832.832.832.830.00%-0.07%-15.87%552,0001,563,00012%2.83-9.67%3.08-1.51%3.15-2.11%3.36-1.15%-1.59%