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
2021-02-262.762.852.752.841.79%0.71%3.50%22,004,10062,046,00092%2.821.22%2.81-0.21%2.840.75%2.741.07%0.08%
2021-02-252.842.852.752.79-1.06%0.14%2.76%24,001,70066,858,00098%2.79-1.56%2.82-1.44%2.820.82%2.721.50%-0.20%
2021-02-242.832.872.792.820.00%-0.35%5.42%18,522,40052,423,00075%2.83-0.18%2.861.24%2.801.05%2.681.02%-0.60%
2021-02-232.882.892.812.82-2.08%-0.53%6.50%25,845,40073,276,000103%2.84-1.46%2.821.51%2.771.51%2.651.07%-0.89%
2021-02-222.852.942.812.883.60%0.10%9.92%53,338,300153,460,000207%2.885.46%2.784.59%2.734.41%2.621.79%-1.29%
2021-02-192.652.792.642.784.91%1.91%8.00%34,459,40094,021,000136%2.733.81%2.663.46%2.612.55%2.57-0.62%-1.75%
2021-02-182.572.672.562.653.92%0.84%2.32%22,682,80059,604,00089%2.633.42%2.572.35%2.552.00%2.59-1.03%-1.73%
2021-02-102.532.572.522.550.79%0.35%-2.56%14,784,30037,570,00057%2.541.24%2.51-0.12%2.50-0.08%2.62-0.91%-1.62%
2021-02-092.492.542.472.532.02%0.80%-4.20%15,240,90038,248,00058%2.511.17%2.511.25%2.50-0.76%2.64-1.38%-1.55%
2021-02-082.492.512.452.480.40%-0.04%-7.39%14,863,50036,875,00054%2.48-2.01%2.48-0.64%2.52-1.41%2.68-1.73%-1.46%
2021-02-052.482.622.452.47-0.40%-2.45%-9.36%26,834,70067,937,00095%2.533.77%2.50-0.72%2.55-2.45%2.73-1.70%-1.39%
2021-02-042.522.522.392.48-0.80%1.64%-10.53%31,307,90076,382,000109%2.44-3.52%2.52-2.82%2.62-3.22%2.77-2.46%-1.35%
2021-02-032.572.592.492.50-2.72%-1.15%-12.03%29,057,70073,491,000108%2.53-1.48%2.59-3.93%2.70-2.42%2.84-1.97%-1.35%
2021-02-022.592.642.522.57-3.02%0.12%-11.35%39,893,100102,411,000158%2.57-3.42%2.70-4.94%2.77-4.15%2.90-2.85%-1.34%
2021-02-012.652.732.652.65-9.86%-0.30%-11.19%38,666,800102,767,000173%2.66-10.66%2.84-5.78%2.89-4.59%2.98-2.90%-1.27%
2021-01-293.023.042.902.94-2.65%-1.18%-4.33%23,505,50069,926,000122%2.98-2.36%3.01-1.05%3.03-0.79%3.07-0.39%-1.17%
2021-01-283.033.083.023.02-0.33%-0.89%-2.11%16,877,90051,426,00093%3.050.79%3.04-0.20%3.05-0.49%3.090.10%-1.25%
2021-01-273.013.043.003.030.66%0.23%-1.69%11,445,10034,594,00058%3.02-0.82%3.05-0.43%3.07-0.42%3.08-0.26%-1.40%
2021-01-263.083.093.013.01-3.22%-1.25%-2.59%17,990,40054,834,00084%3.05-0.29%3.06-0.71%3.08-0.52%3.09-0.45%-1.51%
2021-01-253.063.113.023.111.63%1.73%0.19%24,979,20076,361,000107%3.06-0.62%3.08-0.77%3.10-0.67%3.10-1.02%-1.64%
2021-01-223.123.123.053.06-2.24%-0.52%-2.42%18,648,40057,370,00068%3.08-1.51%3.11-0.64%3.120.03%3.14-1.26%-1.66%
2021-01-213.113.153.083.130.32%0.22%-1.45%18,026,80056,292,00061%3.12-0.06%3.13-0.16%3.120.74%3.18-2.52%-1.66%
2021-01-203.123.153.113.12-0.64%-0.16%-4.24%12,393,30038,727,00033%3.13-0.13%3.130.55%3.09-0.10%3.26-1.90%-1.44%
2021-01-193.143.163.113.14-0.32%0.35%-5.45%16,443,90051,460,00039%3.13-0.22%3.111.10%3.10-0.35%3.32-2.09%-1.23%
2021-01-183.073.173.063.152.61%0.45%-7.13%24,869,90077,988,00051%3.142.35%3.080.10%3.11-1.18%3.39-1.94%-1.00%
2021-01-153.053.093.043.070.99%0.20%-11.25%16,507,50050,581,00029%3.060.66%3.08-1.03%3.15-1.78%3.46-1.14%-0.77%
2021-01-143.103.112.993.04-2.25%-0.13%-13.12%30,612,60093,194,00048%3.04-2.37%3.11-2.20%3.20-3.67%3.50-1.38%-0.64%
2021-01-133.163.163.093.11-1.58%-0.26%-12.34%29,604,00092,300,00045%3.12-1.20%3.18-2.28%3.32-2.72%3.55-1.42%-0.47%
2021-01-123.173.213.123.16-0.32%0.13%-12.20%36,403,600114,873,00049%3.16-2.05%3.25-4.04%3.42-2.90%3.60-1.77%-0.28%
2021-01-113.293.323.153.170.00%-1.61%-13.48%62,278,300200,640,00076%3.22-4.68%3.39-4.21%3.52-3.09%3.66-1.19%0.00%