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:
艾比森( 300389.SZ 深证)
板块 :电子元器件制造   
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
2019-12-0510.6010.8410.5710.791.79%0.63%4.87%4,635,30049,701,000177%10.720.99%10.591.55%10.421.05%10.291.02%0.37%
2019-12-0410.4910.7210.4310.600.57%-0.16%4.07%4,565,60048,472,000201%10.621.97%10.421.94%10.311.44%10.191.15%0.24%
2019-12-0310.2110.5710.1810.542.33%1.23%4.68%4,419,50046,016,000221%10.411.90%10.231.42%10.171.40%10.071.06%0.08%
2019-12-0210.0010.409.9410.302.69%0.80%3.38%4,034,40041,223,000234%10.222.31%10.081.77%10.031.40%9.960.94%-0.06%
2019-11-299.8010.259.6910.033.30%0.43%1.62%3,305,40033,011,000225%9.992.65%9.911.16%9.890.43%9.870.49%-0.21%
2019-11-289.779.809.699.71-0.21%-0.20%-1.14%630,9006,138,00048%9.73-0.33%9.79-0.31%9.85-0.15%9.820.18%-0.32%
2019-11-279.819.849.719.73-1.22%-0.32%-0.75%1,026,50010,020,00071%9.76-1.03%9.82-0.60%9.86-0.24%9.800.02%-0.42%
2019-11-269.869.969.809.85-0.10%-0.13%0.49%1,092,10010,771,00074%9.860.22%9.88-0.02%9.890.09%9.80-0.07%-0.48%
2019-11-259.9310.009.719.860.20%0.19%0.52%1,355,20013,337,00086%9.84-0.80%9.89-0.19%9.880.26%9.81-0.45%-0.55%
2019-11-229.9810.089.759.84-0.40%-0.81%-0.13%2,141,00021,238,000127%9.920.50%9.900.38%9.850.54%9.85-0.67%-0.58%
2019-11-219.899.989.629.88-0.20%0.09%-0.39%1,095,70010,816,00064%9.87-0.34%9.870.57%9.800.46%9.92-0.28%-0.52%
2019-11-209.8810.049.809.900.20%-0.05%-0.47%1,547,90015,332,00090%9.910.84%9.810.75%9.750.33%9.95-0.39%-0.52%
2019-11-199.699.899.659.881.86%0.58%-1.06%1,451,90014,262,00083%9.821.55%9.740.59%9.72-0.24%9.99-0.39%-0.52%
2019-11-189.619.729.619.700.62%0.28%-3.24%1,191,60011,526,00065%9.67-0.36%9.68-0.23%9.74-1.12%10.03-0.58%-0.54%
2019-11-159.799.819.639.64-1.43%-0.70%-4.39%1,479,70014,365,00077%9.710.42%9.70-0.68%9.85-1.46%10.08-0.53%-0.50%
2019-11-149.709.789.559.780.72%1.17%-3.52%2,008,80019,419,000104%9.67-0.86%9.77-1.85%10.00-1.05%10.14-0.82%-0.49%
2019-11-139.879.939.669.71-1.62%-0.42%-5.00%1,375,00013,407,00071%9.75-1.36%9.95-1.93%10.11-0.83%10.22-0.58%-0.46%
2019-11-129.9110.089.799.87-1.50%-0.15%-4.00%2,005,50019,824,000103%9.89-2.27%10.15-1.10%10.19-0.68%10.28-0.76%-0.49%
2019-11-1110.2910.389.9710.02-3.47%-0.94%-3.28%2,571,90026,014,000132%10.12-3.00%10.26-0.84%10.26-0.64%10.36-0.84%-0.59%
2019-11-0810.3210.5810.3210.381.17%-0.46%-0.65%2,215,70023,106,000114%10.431.55%10.350.84%10.330.20%10.45-0.04%-0.61%
2019-11-0710.2010.3310.2010.260.00%-0.09%-1.84%1,203,80012,362,00058%10.27-0.32%10.26-0.34%10.31-0.33%10.45-0.26%-0.64%
2019-11-0610.2710.4210.1810.26-0.29%-0.41%-2.09%1,689,30017,404,00079%10.300.76%10.30-0.17%10.34-0.37%10.48-0.35%-0.63%
2019-11-0510.3410.3510.0810.290.19%0.65%-2.15%1,904,50019,472,00088%10.22-1.41%10.32-0.73%10.38-0.79%10.52-0.60%-0.61%
2019-11-0410.4510.4610.2510.27-1.25%-0.96%-2.92%1,851,90019,205,00083%10.370.07%10.39-0.41%10.46-0.85%10.58-0.21%-0.56%
2019-11-0110.3010.4510.2010.400.58%0.36%-1.90%1,576,70016,339,00069%10.36-0.70%10.44-0.77%10.55-0.02%10.60-0.44%-0.56%
2019-10-3110.5510.6310.3210.34-2.54%-0.92%-2.89%1,992,40020,793,00085%10.44-0.63%10.52-1.05%10.55-0.29%10.65-0.49%-0.55%
2019-10-3010.5010.6110.3410.611.05%1.03%-0.84%1,703,50017,890,00071%10.50-0.93%10.630.33%10.58-0.34%10.70-0.93%-0.54%
2019-10-2910.7710.8310.5010.50-2.78%-0.94%-2.78%2,191,90023,234,00076%10.60-1.08%10.59-0.05%10.62-0.44%10.80-1.78%-0.53%
2019-10-2810.5210.8310.5010.802.47%0.78%-1.78%3,016,90032,330,00088%10.722.45%10.600.13%10.670.19%11.00-0.96%-0.40%
2019-10-2510.6510.6510.3210.540.00%0.76%-5.07%2,966,80031,032,00072%10.46-1.53%10.58-1.45%10.65-0.95%11.10-0.37%-0.46%