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:
美亚柏科( 300188.SZ 深证)
板块 :计算机应用服务   
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
2019-03-2118.1218.3618.0018.210.50%-0.01%-0.55%8,994,800163,812,00050%18.210.95%18.230.47%18.080.87%18.310.29%0.63%
2019-03-2018.5018.5717.7218.12-1.74%0.44%-0.75%9,316,300168,076,00047%18.04-1.95%18.150.59%17.92-0.92%18.260.36%0.70%
2019-03-1918.1018.6617.9618.442.22%0.22%1.37%12,028,900221,321,00060%18.402.84%18.041.86%18.09-1.43%18.190.49%0.72%
2019-03-1817.6618.0817.4818.042.33%0.83%-0.34%7,774,500139,090,00037%17.891.12%17.71-1.82%18.35-0.06%18.100.33%0.71%
2019-03-1517.7717.9817.4017.63-0.34%-0.36%-2.28%8,830,100156,235,00040%17.690.30%18.04-2.33%18.36-0.19%18.040.14%0.76%
2019-03-1418.0018.3017.2717.69-2.48%0.28%-1.81%16,816,100296,640,00077%17.64-4.18%18.47-0.56%18.390.02%18.020.17%0.77%
2019-03-1319.0019.0118.0218.14-6.16%-1.46%0.86%26,817,700493,698,000134%18.41-2.99%18.580.23%18.390.77%17.990.72%0.80%
2019-03-1218.7019.5818.4219.333.76%1.86%8.24%31,215,400592,361,000174%18.983.99%18.532.08%18.251.93%17.861.35%0.77%
2019-03-1117.9118.7917.8218.635.25%2.09%5.73%24,316,500443,753,000143%18.25-0.37%18.161.21%17.901.05%17.620.84%0.75%
2019-03-0817.6019.1317.2817.70-3.01%-3.37%1.29%31,805,500582,566,000195%18.322.57%17.942.35%17.721.82%17.481.58%0.78%
2019-03-0717.2018.4017.1518.254.41%2.20%6.09%24,519,000437,869,000170%17.862.93%17.531.53%17.401.61%17.201.03%0.65%
2019-03-0617.7017.8017.0217.48-0.11%0.76%2.66%16,902,600293,251,000129%17.350.78%17.270.75%17.130.56%17.030.50%0.61%
2019-03-0516.8317.5316.6117.503.98%1.66%3.29%15,972,300274,960,000132%17.22-0.07%17.141.01%17.03-0.42%16.940.48%0.60%
2019-03-0417.0617.6016.5016.83-0.47%-2.30%-0.18%16,737,000288,327,000145%17.233.17%16.960.92%17.100.14%16.860.75%0.63%
2019-03-0116.8016.9116.4816.910.96%1.27%1.05%6,377,400106,493,00055%16.700.20%16.81-1.79%17.080.64%16.740.33%0.64%
2019-02-2816.9416.9416.4216.75-0.24%0.51%0.42%9,105,900151,753,00078%16.67-1.77%17.12-0.52%16.970.22%16.680.40%0.63%
2019-02-2717.2517.5316.6616.79-2.95%-1.04%1.07%12,766,800216,598,000111%16.97-2.86%17.211.02%16.930.47%16.610.44%0.66%
2019-02-2617.7317.7317.2417.30-3.46%-0.95%4.59%17,044,500297,705,000157%17.471.94%17.032.09%16.851.58%16.541.16%0.76%
2019-02-2516.9017.9816.4817.929.40%4.59%9.59%19,653,300336,717,000195%17.136.52%16.682.96%16.591.86%16.351.16%0.77%
2019-02-2216.0916.4215.8016.381.68%1.84%1.33%9,931,600159,740,000106%16.08-1.53%16.20-1.06%16.290.20%16.170.24%0.75%
2019-02-2116.2416.6016.0216.11-1.23%-1.37%-0.11%8,353,800136,446,00094%16.330.72%16.380.21%16.260.54%16.130.61%0.78%
2019-02-2016.4816.5016.0116.31-1.03%0.57%1.75%6,151,80099,761,00071%16.22-1.68%16.340.59%16.17-0.06%16.030.41%0.76%
2019-02-1916.6016.8916.2016.48-0.60%-0.08%3.23%11,369,300187,520,000129%16.491.35%16.251.27%16.180.58%15.960.83%0.82%
2019-02-1815.8616.6015.8016.585.47%1.88%4.72%14,360,700233,707,000170%16.273.20%16.040.27%16.090.41%15.830.78%0.79%
2019-02-1515.9015.9715.6415.72-1.75%-0.32%0.07%6,823,700107,611,00089%15.77-0.79%16.00-0.42%16.020.24%15.710.31%0.77%
2019-02-1416.2516.2515.6216.00-1.36%0.66%2.17%10,153,700161,396,000137%15.90-2.20%16.07-0.42%15.980.81%15.660.68%0.78%
2019-02-1316.1016.4715.9616.220.62%-0.20%4.28%10,306,600167,503,000144%16.251.27%16.141.49%15.851.22%15.551.44%0.79%
2019-02-1216.1016.3515.8616.12-0.49%0.44%5.13%8,267,700132,685,000114%16.05-0.13%15.902.12%15.661.16%15.331.23%0.70%
2019-02-1115.5716.2815.5716.204.05%0.81%6.95%7,378,100118,565,000102%16.073.63%15.571.19%15.481.10%15.150.95%0.58%
2019-02-0114.9415.7414.9415.570.00%0.41%3.77%6,449,300100,010,00091%15.513.15%15.390.65%15.320.51%15.010.60%0.56%