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
2019-12-137.117.147.007.11-0.14%0.69%2.82%17,306,500122,207,000159%7.06-0.35%7.040.64%7.000.59%6.920.71%0.32%
2019-12-126.817.256.817.124.55%0.48%3.70%29,873,000211,694,000309%7.093.49%7.001.98%6.961.74%6.871.67%0.22%
2019-12-116.896.906.806.81-1.45%-0.54%0.84%8,903,10060,959,000119%6.850.00%6.860.03%6.840.26%6.750.57%0.03%
2019-12-106.876.916.766.910.58%0.92%2.90%9,296,00063,650,000124%6.85-0.73%6.860.25%6.830.46%6.720.24%-0.07%
2019-12-096.896.956.866.87-0.43%-0.39%2.55%6,432,20044,363,00091%6.900.82%6.840.59%6.790.61%6.700.24%-0.09%
2019-12-066.806.946.776.901.17%0.86%3.25%9,751,70066,716,000140%6.840.63%6.800.82%6.750.94%6.680.09%-0.15%
2019-12-056.856.876.766.820.29%0.32%2.14%8,698,50059,135,000126%6.800.61%6.750.81%6.690.84%6.68-0.12%-0.21%
2019-12-046.696.806.646.801.49%0.64%1.72%8,613,20058,203,000122%6.761.58%6.691.32%6.630.90%6.690.02%-0.25%
2019-12-036.616.706.586.700.60%0.72%0.24%5,890,50039,186,00084%6.650.20%6.610.56%6.58-0.12%6.68-0.21%-0.39%
2019-12-026.626.686.596.661.06%0.32%-0.57%6,162,00040,907,00085%6.641.79%6.570.49%6.58-0.21%6.70-0.06%-0.42%
2019-11-296.516.596.446.591.23%1.04%-1.67%5,970,80038,943,00083%6.52-0.31%6.54-0.73%6.60-1.01%6.70-0.21%-0.48%
2019-11-286.566.606.506.51-0.15%-0.49%-3.07%5,841,00038,210,00081%6.540.00%6.58-0.78%6.66-0.95%6.72-0.24%-0.51%
2019-11-276.686.686.516.52-2.40%-0.34%-3.15%9,754,00063,808,000134%6.54-2.63%6.64-1.89%6.73-0.86%6.73-0.43%-0.54%
2019-11-266.706.796.676.68-0.74%-0.58%-1.20%4,874,40032,753,00073%6.72-0.15%6.76-0.60%6.79-0.12%6.760.00%-0.56%
2019-11-256.806.826.676.73-1.75%0.01%-0.46%5,463,60036,763,00078%6.73-1.19%6.81-0.09%6.790.07%6.76-0.32%-0.69%
2019-11-226.796.886.746.850.29%0.59%0.99%8,787,50059,846,000115%6.81-0.50%6.810.12%6.790.33%6.78-0.51%-0.79%
2019-11-216.726.936.696.831.34%-0.20%0.18%9,704,50066,416,000128%6.841.15%6.800.76%6.770.43%6.82-0.57%-0.77%
2019-11-206.826.836.716.74-1.46%-0.38%-1.71%6,938,90046,946,00089%6.77-0.28%6.750.37%6.740.12%6.86-1.32%-0.75%
2019-11-196.686.856.666.842.40%0.81%-1.57%7,755,60052,624,00088%6.791.57%6.730.33%6.730.16%6.95-0.54%-0.64%
2019-11-186.666.726.636.680.30%0.00%-4.39%4,869,10032,524,00052%6.68-0.16%6.71-0.22%6.72-0.86%6.99-0.61%-0.60%
2019-11-156.786.796.666.66-1.62%-0.46%-5.26%6,079,10040,675,00063%6.69-0.73%6.72-0.25%6.78-1.25%7.03-0.58%-0.53%
2019-11-146.766.786.686.770.89%0.45%-4.26%6,276,40042,300,00064%6.740.13%6.74-1.01%6.86-1.12%7.07-0.54%-0.46%
2019-11-136.826.826.686.71-1.61%-0.31%-5.61%4,902,50033,001,00049%6.73-0.12%6.81-1.52%6.94-1.80%7.11-0.56%-0.43%
2019-11-126.806.836.666.820.59%1.20%-4.60%8,594,40057,920,00082%6.74-2.06%6.91-1.69%7.07-0.87%7.15-1.31%-0.41%
2019-11-117.087.086.756.78-4.51%-1.47%-6.41%12,586,60086,612,000111%6.88-3.59%7.03-2.62%7.13-1.16%7.24-1.36%-0.28%
2019-11-087.207.207.107.10-0.70%-0.52%-3.32%8,242,50058,826,00069%7.140.18%7.220.06%7.21-0.29%7.34-0.30%-0.11%
2019-11-077.127.197.077.15-1.24%0.36%-2.93%10,438,40074,368,00087%7.12-2.78%7.22-0.62%7.24-0.36%7.37-0.37%-0.05%
2019-11-067.257.467.177.241.69%-1.20%-2.07%15,426,500113,044,000132%7.332.65%7.260.50%7.260.08%7.39-0.19%-0.01%
2019-11-057.237.267.067.12-1.39%-0.27%-3.87%10,568,50075,445,00087%7.14-2.06%7.22-0.67%7.26-1.63%7.41-0.22%0.04%
2019-11-047.357.387.217.220.00%-0.95%-2.73%8,241,20060,071,00072%7.290.21%7.27-0.30%7.38-1.06%7.420.12%0.06%