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
2019-06-173.853.883.703.80-1.04%0.24%0.88%81,017,500307,162,00074%3.79-4.22%3.98-0.15%3.920.72%3.770.37%0.91%
2019-06-143.934.103.823.84-2.54%-2.98%2.32%139,862,500553,534,000138%3.96-2.75%3.991.63%3.891.99%3.751.19%0.72%
2019-06-134.234.273.913.94-2.72%-3.19%6.23%214,182,400871,795,000234%4.074.55%3.925.40%3.814.38%3.713.03%0.56%
2019-06-123.634.053.624.0510.05%4.03%12.50%142,446,900554,559,000184%3.897.04%3.725.08%3.653.25%3.601.90%0.22%
2019-06-113.503.773.473.685.14%1.18%4.16%93,781,900341,125,000133%3.644.69%3.540.26%3.540.11%3.530.66%-0.01%
2019-06-103.493.593.363.501.45%0.75%-0.28%64,659,200224,632,00098%3.47-0.60%3.530.48%3.53-0.23%3.510.14%-0.11%
2019-06-063.553.643.403.45-4.96%-1.29%-1.57%93,208,800325,762,000152%3.50-2.70%3.52-1.18%3.54-0.34%3.510.11%-0.12%
2019-06-053.333.673.333.638.68%1.06%3.68%126,843,500455,641,000235%3.596.05%3.560.91%3.551.02%3.500.75%-0.09%
2019-06-043.503.523.333.34-7.73%-1.39%-3.88%58,411,400197,838,000118%3.39-6.75%3.53-1.29%3.52-0.31%3.48-0.14%-0.16%
2019-06-033.503.753.473.623.13%-0.33%4.02%79,268,000287,901,000180%3.633.07%3.571.88%3.531.64%3.481.08%-0.10%
2019-05-313.593.603.463.51-2.50%-0.40%1.95%55,148,700194,320,000126%3.52-0.68%3.510.98%3.471.05%3.44-1.52%-0.17%
2019-05-303.453.623.433.603.75%1.47%2.97%74,715,700265,085,000153%3.553.80%3.472.78%3.431.78%3.50-0.43%0.13%
2019-05-293.343.483.313.473.27%1.52%-1.17%44,268,000151,302,00089%3.421.30%3.381.38%3.37-0.68%3.51-0.37%0.28%
2019-05-283.313.433.303.360.90%-0.41%-4.65%31,660,600106,833,00062%3.372.24%3.33-0.51%3.40-0.18%3.52-0.34%0.36%
2019-05-273.273.353.243.332.46%0.91%-5.83%20,155,90066,516,00037%3.30-0.18%3.35-2.08%3.40-0.38%3.54-0.34%0.41%
2019-05-243.343.413.223.25-3.85%-1.69%-8.40%25,687,30084,933,00043%3.31-2.96%3.42-0.52%3.42-3.42%3.550.00%0.50%
2019-05-233.503.503.333.38-3.98%-0.79%-4.74%36,638,400124,824,00059%3.41-2.27%3.440.09%3.54-1.17%3.550.37%0.47%
2019-05-223.423.583.383.522.62%0.98%-0.42%52,774,900183,968,00085%3.492.35%3.44-3.83%3.58-0.33%3.540.14%0.33%
2019-05-213.353.463.303.431.48%0.70%-2.83%38,137,100129,877,00059%3.41-0.26%3.57-1.52%3.59-0.42%3.530.46%0.26%
2019-05-203.653.673.333.38-8.65%-1.02%-3.81%68,485,300233,868,000103%3.42-8.81%3.63-1.47%3.61-0.80%3.510.29%0.03%
2019-05-173.603.883.593.701.65%-1.20%5.59%100,549,300376,583,000170%3.752.02%3.682.28%3.642.11%3.501.51%-0.24%
2019-05-163.573.773.553.642.54%-0.84%5.45%64,701,700237,532,000125%3.673.32%3.601.27%3.562.12%3.451.11%-0.49%
2019-05-153.493.613.483.551.43%-0.08%3.98%43,650,700155,079,00089%3.550.09%3.560.94%3.490.55%3.410.38%-0.74%
2019-05-143.563.633.493.50-3.58%-1.41%2.91%50,527,500179,385,000106%3.55-0.28%3.521.97%3.471.40%3.400.21%-0.88%
2019-05-133.423.673.393.634.61%1.97%6.95%73,159,000260,417,000162%3.562.98%3.451.35%3.421.82%3.390.50%-1.00%
2019-05-103.333.553.303.470.87%0.38%2.75%62,733,700216,855,000151%3.464.38%3.411.73%3.360.96%3.38-0.27%-1.15%
2019-05-093.313.543.183.441.47%3.86%1.59%55,435,900183,604,000136%3.31-3.75%3.350.39%3.330.09%3.39-1.02%-1.24%
2019-05-083.303.543.253.390.00%-1.48%-0.91%65,319,600224,789,000179%3.444.78%3.341.89%3.320.94%3.42-0.52%-1.23%
2019-05-073.123.453.123.397.96%3.23%-1.42%59,871,900196,635,000177%3.280.52%3.280.21%3.29-1.53%3.44-1.88%-1.19%
2019-05-063.233.433.063.140.00%-3.89%-10.41%52,604,700171,876,000168%3.270.06%3.27-1.45%3.34-2.34%3.51-2.40%-1.00%