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:
亚盛集团( 600108.SH 上证)
板块 :农业   上证180   国家队救市概念   
所属成分指数: 上证180沪深300
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
2020-07-033.183.243.173.241.89%0.81%1.50%30,903,30099,326,000132%3.211.36%3.180.67%3.180.57%3.19-0.19%-0.43%
2020-07-023.163.193.143.180.63%0.28%-0.56%23,743,70075,303,000100%3.170.73%3.16-0.10%3.16-0.16%3.20-0.09%-0.49%
2020-07-013.163.193.123.160.00%0.38%-1.28%28,706,60090,368,000125%3.15-0.25%3.160.13%3.16-0.66%3.20-0.34%-0.54%
2020-06-303.183.183.143.16-0.32%0.13%-1.62%17,657,00055,721,00079%3.16-0.76%3.16-0.47%3.18-0.38%3.21-0.06%-0.55%
2020-06-293.113.223.103.171.93%-0.31%-1.37%25,303,10080,474,000112%3.181.40%3.17-0.63%3.20-0.47%3.21-0.40%-0.59%
2020-06-243.183.203.103.11-2.20%-0.83%-3.63%25,362,60079,530,000106%3.14-2.15%3.19-1.05%3.21-0.90%3.23-0.68%-0.60%
2020-06-233.243.243.173.18-2.45%-0.78%-2.12%20,737,60066,458,00089%3.21-1.20%3.23-0.56%3.24-0.09%3.25-0.43%-0.59%
2020-06-223.203.293.193.261.24%0.49%-0.09%22,308,00072,373,00095%3.240.50%3.24-0.15%3.240.06%3.26-0.37%-0.58%
2020-06-193.273.273.203.22-0.92%-0.25%-1.68%21,174,30068,357,00091%3.23-1.01%3.250.03%3.240.25%3.28-0.82%-0.57%
2020-06-183.273.303.233.25-0.91%-0.34%-1.57%18,218,90059,416,00071%3.260.12%3.250.25%3.23-0.25%3.30-0.96%-0.56%
2020-06-173.223.293.193.281.55%0.71%-1.62%30,016,20097,768,000107%3.261.34%3.240.87%3.24-0.52%3.33-0.77%-0.53%
2020-06-163.223.233.203.230.62%0.50%-3.87%15,230,50048,954,00052%3.21-0.59%3.21-0.83%3.26-0.64%3.36-0.53%-0.63%
2020-06-153.193.273.183.210.63%-0.71%-4.97%21,088,50068,181,00067%3.231.28%3.24-1.04%3.28-0.76%3.38-0.47%-0.71%
2020-06-123.193.223.163.19-1.85%-0.06%-6.01%22,692,90072,430,00068%3.19-2.51%3.27-1.30%3.30-1.49%3.39-0.50%-0.76%
2020-06-113.323.343.243.25-2.99%-0.73%-4.72%35,485,600116,167,000108%3.27-2.62%3.32-1.28%3.35-1.76%3.41-0.50%-0.73%
2020-06-103.343.403.323.350.60%-0.36%-2.28%20,553,10069,097,00061%3.360.75%3.36-0.74%3.41-0.50%3.43-0.52%-0.70%
2020-06-093.363.383.313.33-1.19%-0.21%-3.37%24,636,40082,216,00068%3.34-1.33%3.38-1.71%3.43-0.49%3.45-0.38%-0.66%
2020-06-083.383.413.363.37-0.30%-0.35%-2.57%20,028,10067,742,00054%3.38-0.88%3.44-0.46%3.45-0.15%3.46-0.26%-0.64%
2020-06-053.513.513.373.38-3.70%-0.94%-2.54%43,340,200147,857,000113%3.41-2.79%3.46-0.43%3.45-0.20%3.47-0.69%-0.65%
2020-06-043.483.543.463.510.57%0.00%0.52%38,446,500134,956,00099%3.511.42%3.470.73%3.460.58%3.49-0.65%-0.58%
2020-06-033.453.513.423.490.87%0.84%-0.71%37,511,900129,836,00086%3.460.35%3.450.32%3.44-0.55%3.52-1.84%-0.52%
2020-06-023.463.503.423.460.29%0.32%-3.38%35,060,100120,934,00068%3.450.41%3.440.26%3.46-0.32%3.58-1.24%-0.26%
2020-06-013.403.473.373.451.47%0.44%-4.85%33,396,600114,704,00055%3.440.20%3.43-1.18%3.47-0.37%3.63-1.04%-0.07%
2020-05-293.443.463.403.40-0.29%-0.82%-7.21%25,516,70087,476,00035%3.430.06%3.47-0.52%3.48-0.97%3.66-0.16%0.14%
2020-05-283.513.523.353.41-2.85%-0.47%-7.08%51,664,200177,006,00066%3.43-3.52%3.49-0.94%3.52-1.51%3.67-0.25%0.21%
2020-05-273.523.623.493.51-0.85%-1.15%-4.59%40,484,200143,763,00052%3.551.31%3.52-0.62%3.57-2.30%3.68-0.14%0.24%
2020-05-263.503.543.473.540.85%1.00%-3.91%33,826,000118,573,00042%3.510.06%3.54-1.28%3.66-1.24%3.68-0.14%0.27%
2020-05-253.483.563.473.51-0.85%0.20%-4.85%37,131,900130,072,00043%3.50-2.53%3.59-2.97%3.70-0.88%3.69-0.32%0.27%
2020-05-223.583.683.523.54-0.84%-1.50%-4.35%54,920,300197,383,00059%3.59-0.94%3.70-1.28%3.73-0.03%3.700.00%0.36%
2020-05-213.713.743.573.570.00%-1.60%-3.54%76,090,500276,073,00080%3.63-4.63%3.75-0.85%3.740.08%3.70-0.03%0.42%