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:
爱司凯( 300521.SZ 深证)
板块 :次新股   
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
2019-12-069.719.949.719.932.16%0.80%3.03%1,072,80010,568,000130%9.851.50%9.741.09%9.680.76%9.64-0.18%-0.33%
2019-12-059.659.789.639.720.83%0.15%0.67%1,144,80011,110,000131%9.710.98%9.630.51%9.610.43%9.66-0.22%-0.37%
2019-12-049.609.679.529.64-0.10%0.30%-0.37%693,8006,668,00081%9.610.62%9.580.28%9.570.00%9.68-0.49%-0.39%
2019-12-039.579.669.409.650.73%1.03%-0.76%890,9008,510,000100%9.55-0.42%9.56-0.01%9.57-0.15%9.72-0.55%-0.37%
2019-12-029.589.689.539.580.00%-0.13%-2.02%585,1005,612,00065%9.590.68%9.56-0.08%9.58-0.12%9.78-0.20%-0.35%
2019-11-299.569.609.459.580.21%0.56%-2.22%689,4006,568,00074%9.53-0.29%9.56-0.30%9.59-1.07%9.80-0.31%-0.41%
2019-11-289.669.669.509.56-0.62%0.05%-2.73%602,0005,752,00065%9.56-0.51%9.59-0.24%9.70-0.57%9.83-0.33%-0.43%
2019-11-279.599.689.529.620.10%0.17%-2.43%768,3007,379,00083%9.60-0.03%9.62-1.27%9.75-0.81%9.86-0.33%-0.44%
2019-11-269.709.729.519.61-0.72%0.03%-2.86%961,1009,233,000104%9.61-0.28%9.74-0.90%9.83-0.84%9.89-0.29%-0.47%
2019-11-259.829.829.579.68-0.41%0.48%-2.44%968,5009,331,000105%9.63-2.71%9.83-1.28%9.91-0.49%9.92-0.36%-0.55%
2019-11-229.9310.149.609.72-1.92%-1.84%-2.39%1,432,50014,184,000152%9.90-0.18%9.96-0.62%9.96-0.17%9.96-0.61%-0.66%
2019-11-2110.1010.119.829.91-1.29%-0.10%-1.09%887,1008,800,00096%9.92-1.44%10.020.07%9.98-0.18%10.02-0.42%-0.65%
2019-11-2010.010.000.0010.04-0.40%-0.25%-0.21%964,4009,707,000102%10.070.06%10.010.43%10.000.19%10.06-0.34%-0.66%
2019-11-199.9510.269.9210.081.31%0.21%-0.15%961,4009,671,00095%10.061.87%9.970.30%9.980.46%10.10-0.35%-0.71%
2019-11-189.889.999.709.951.53%0.77%-1.78%743,2007,338,00073%9.87-0.59%9.94-0.42%9.93-0.19%10.13-0.75%-0.71%
2019-11-159.9610.069.809.80-1.90%-1.34%-3.98%598,3005,943,00055%9.93-0.79%9.980.28%9.95-0.99%10.21-0.55%-0.66%
2019-11-149.9510.219.949.990.00%-0.22%-2.65%655,3006,561,00055%10.010.25%9.950.08%10.05-0.54%10.26-0.44%-0.65%
2019-11-139.9310.089.919.990.20%0.03%-3.08%793,4007,924,00060%9.991.13%9.94-1.29%10.11-0.58%10.31-0.57%-0.69%
2019-11-129.7910.079.739.971.32%0.96%-3.82%904,1008,928,00064%9.88-0.86%10.07-1.12%10.17-0.82%10.37-1.10%-0.71%
2019-11-1110.1810.249.819.84-4.56%-1.21%-6.12%1,402,10013,967,00092%9.96-3.70%10.19-1.13%10.25-1.32%10.48-1.48%-0.64%
2019-11-0810.3310.4910.1610.310.10%-0.33%-3.08%1,239,10012,817,00078%10.340.48%10.30-0.25%10.39-0.38%10.64-0.48%-0.55%
2019-11-0710.1310.4210.1310.301.08%0.05%-3.64%1,123,70011,569,00070%10.300.19%10.33-0.94%10.43-0.31%10.69-0.60%-0.55%
2019-11-0610.5010.5410.0510.19-2.49%-0.84%-5.24%1,597,40016,415,00098%10.28-1.96%10.43-0.97%10.46-0.79%10.75-0.81%-0.56%
2019-11-0510.5510.5810.4010.45-0.19%-0.30%-3.62%810,0008,490,00050%10.48-0.87%10.530.15%10.54-1.08%10.84-0.31%-0.48%
2019-11-0410.5110.7210.4310.47-0.29%-0.97%-3.73%1,347,00014,242,00080%10.570.53%10.51-0.29%10.66-1.39%10.88-0.30%-0.45%
2019-11-0110.4310.6410.3910.500.67%-0.16%-3.75%1,561,90016,426,00089%10.520.46%10.54-1.62%10.81-0.68%10.91-0.43%-0.41%
2019-10-3110.6810.7010.3010.43-2.16%-0.37%-4.80%1,997,60020,913,000106%10.47-1.90%10.72-2.64%10.88-1.25%10.96-0.82%-0.34%
2019-10-3010.8810.9210.5710.66-2.02%-0.11%-3.49%1,442,40015,394,00076%10.67-3.11%11.01-0.70%11.02-0.75%11.05-0.75%-0.22%
2019-10-2911.1311.1910.8710.88-3.46%-1.22%-2.24%1,887,30020,787,00095%11.01-1.78%11.08-0.33%11.10-0.01%11.13-0.39%-0.11%
2019-10-2810.9811.3510.9811.270.00%0.51%0.87%2,262,40025,369,000106%11.212.27%11.120.37%11.100.62%11.17-0.60%-0.05%