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:
亚光科技( 300123.SZ 深证)
板块 :专用设备制造_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
2019-08-207.307.547.287.503.16%1.24%5.20%33,909,000251,182,000131%7.413.10%7.252.14%7.201.17%7.130.24%-1.17%
2019-08-197.027.287.007.274.01%1.18%2.22%27,269,800195,934,000106%7.192.10%7.100.24%7.110.17%7.11-0.66%-1.29%
2019-08-167.067.116.976.99-1.41%-0.67%-2.36%17,847,800125,594,00070%7.040.26%7.08-0.37%7.10-0.17%7.16-1.09%-1.24%
2019-08-157.007.116.887.09-1.39%1.01%-2.04%18,480,400129,716,00069%7.02-2.01%7.10-0.59%7.11-0.08%7.24-1.05%-1.25%
2019-08-147.227.287.077.191.13%0.38%-1.71%21,551,000154,379,00082%7.160.62%7.150.30%7.120.62%7.32-0.98%-1.22%
2019-08-137.057.266.957.11-0.42%-0.13%-3.75%17,699,300126,004,00067%7.12-0.42%7.130.23%7.08-0.48%7.39-1.03%-1.25%
2019-08-127.077.367.027.142.44%-0.13%-4.34%23,381,600167,165,00089%7.150.61%7.110.79%7.11-1.20%7.46-1.02%-1.29%
2019-08-097.237.306.956.97-3.06%-1.91%-7.57%24,537,500174,353,00095%7.110.23%7.05-0.70%7.20-1.75%7.54-1.18%-1.27%
2019-08-086.797.326.757.196.68%1.41%-5.78%42,602,000302,033,000166%7.091.55%7.10-2.39%7.32-2.57%7.63-2.15%-1.23%
2019-08-077.417.456.706.74-8.55%-3.47%-13.58%40,794,300284,829,000168%6.98-4.74%7.28-5.16%7.52-4.08%7.80-2.77%-1.13%
2019-08-067.507.557.137.37-5.03%0.56%-8.12%24,253,500177,755,000109%7.33-6.89%7.67-3.47%7.84-2.51%8.02-0.99%-0.93%
2019-08-057.898.057.737.76-2.39%-1.41%-4.21%18,071,200142,233,00089%7.870.20%7.95-1.01%8.04-0.72%8.10-0.15%-0.85%
2019-08-027.887.977.637.95-2.33%1.21%-2.01%26,325,300206,793,000119%7.86-4.01%8.03-1.98%8.10-0.99%8.11-1.13%-0.91%
2019-08-018.218.308.118.14-1.09%-0.53%-0.80%16,630,100136,084,00077%8.180.43%8.19-0.04%8.18-0.17%8.21-0.79%-0.80%
2019-07-318.108.268.038.230.00%1.01%-0.50%17,616,200143,537,00077%8.15-1.19%8.200.11%8.19-0.24%8.27-1.30%-0.69%
2019-07-308.188.298.188.230.12%-0.19%-1.79%17,102,300141,034,00069%8.250.65%8.19-0.04%8.210.65%8.38-1.41%-0.50%
2019-07-298.178.278.138.221.23%0.33%-3.29%15,447,200126,559,00055%8.190.85%8.19-0.23%8.160.42%8.50-0.86%-0.31%
2019-07-268.178.268.028.12-0.85%-0.05%-5.30%18,337,300148,972,00057%8.12-1.42%8.210.58%8.13-1.20%8.57-0.78%-0.17%
2019-07-258.188.358.148.19-0.12%-0.62%-5.22%22,020,600181,470,00064%8.240.04%8.160.84%8.22-1.20%8.64-1.12%-0.04%
2019-07-248.088.398.058.202.12%-0.46%-6.17%26,572,600218,910,00068%8.243.54%8.09-1.49%8.32-2.04%8.74-0.76%0.17%
2019-07-237.908.087.798.032.16%0.93%-8.81%18,412,200146,484,00040%7.96-1.22%8.22-2.50%8.50-2.38%8.81-0.18%0.35%
2019-07-228.568.607.807.86-8.07%-2.41%-10.90%34,720,100279,632,00070%8.05-6.53%8.43-4.01%8.70-1.92%8.82-0.80%0.43%
2019-07-198.628.758.538.55-0.70%-0.78%-3.86%25,824,800222,534,00048%8.62-1.01%8.78-1.76%8.87-0.42%8.890.01%0.70%
2019-07-188.898.898.578.61-2.71%-1.09%-3.17%28,627,100249,212,00050%8.71-2.79%8.94-0.34%8.91-0.78%8.890.35%0.81%
2019-07-178.999.148.838.85-1.45%-1.17%-0.12%35,412,800317,115,00062%8.96-1.28%8.970.24%8.980.09%8.860.51%0.78%
2019-07-169.009.278.918.98-1.32%-1.00%1.86%43,339,700393,147,00078%9.072.21%8.94-0.19%8.970.90%8.820.57%0.71%
2019-07-158.779.108.439.103.64%2.54%3.81%46,665,800414,155,00082%8.88-0.16%8.96-0.15%8.89-0.11%8.770.46%0.72%
2019-07-128.989.138.688.78-1.24%-1.23%0.62%42,387,500376,772,00078%8.89-2.05%8.970.85%8.900.24%8.730.55%0.66%
2019-07-119.199.348.818.89-3.16%-2.04%2.44%61,633,700559,329,000121%9.081.52%8.900.44%8.881.17%8.680.97%0.45%
2019-07-108.809.188.609.180.00%2.70%6.81%71,916,800642,839,000148%8.943.26%8.860.53%8.781.16%8.601.09%0.22%