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
2019-12-122.812.812.782.79-1.06%-0.18%0.29%5,182,60014,487,00081%2.80-0.29%2.80-0.04%2.800.04%2.78-0.07%-0.04%
2019-12-112.802.822.792.820.36%0.61%1.29%7,019,80019,679,00095%2.800.32%2.800.14%2.800.22%2.78-0.89%-0.03%
2019-12-102.792.812.782.810.00%0.57%0.04%4,987,10013,936,00050%2.79-0.18%2.800.04%2.790.29%2.810.11%0.23%
2019-12-092.802.812.782.810.36%0.39%0.14%6,029,30016,873,00060%2.800.22%2.790.29%2.780.33%2.810.07%0.22%
2019-12-062.792.802.782.800.36%0.25%-0.14%5,719,30015,975,00057%2.790.04%2.790.43%2.770.11%2.800.11%0.20%
2019-12-052.782.812.772.790.00%-0.07%-0.39%6,759,80018,870,00067%2.790.58%2.770.51%2.77-0.18%2.800.07%0.16%
2019-12-042.762.802.752.790.72%0.50%-0.32%7,453,10020,691,00075%2.780.95%2.76-0.04%2.78-1.53%2.800.11%0.12%
2019-12-032.742.772.732.770.36%0.73%-0.93%5,799,60015,948,00055%2.75-0.04%2.76-0.65%2.820.00%2.800.00%0.05%
2019-12-022.772.772.742.76-0.36%0.33%-1.29%6,556,10018,038,00063%2.75-0.90%2.78-1.91%2.82-0.04%2.800.07%0.00%
2019-11-292.792.802.762.77-1.42%-0.22%-0.86%8,425,50023,388,00084%2.78-0.57%2.830.00%2.820.04%2.790.04%-0.07%
2019-11-282.772.832.762.810.00%0.64%0.61%15,660,00043,723,000165%2.79-2.68%2.83-0.14%2.820.00%2.790.07%-0.12%
2019-11-272.822.952.812.812.55%-2.06%0.68%30,902,10088,649,000379%2.874.37%2.843.09%2.822.29%2.791.68%-0.19%
2019-11-262.762.772.722.74-1.08%-0.33%-0.18%5,257,40014,453,00089%2.75-0.15%2.750.00%2.760.11%2.750.00%-0.47%
2019-11-252.742.772.722.770.73%0.62%0.91%6,132,70016,883,000102%2.750.04%2.75-0.18%2.750.29%2.75-0.18%-0.59%
2019-11-222.742.782.732.750.00%-0.07%0.00%6,467,40017,799,000101%2.750.11%2.760.18%2.740.11%2.75-0.29%-0.68%
2019-11-212.772.772.732.75-1.43%0.04%-0.29%5,341,70014,687,00086%2.75-0.51%2.750.44%2.740.00%2.76-0.29%-0.70%
2019-11-202.732.792.722.792.20%0.98%0.87%11,869,40032,796,000193%2.761.47%2.740.85%2.740.37%2.77-0.58%-0.70%
2019-11-192.712.742.692.731.11%0.26%-1.87%4,225,90011,506,00071%2.720.82%2.72-0.37%2.73-0.22%2.78-0.54%-0.67%
2019-11-182.712.712.682.70-0.37%-0.04%-3.47%4,918,00013,284,00079%2.70-1.14%2.73-0.58%2.74-0.73%2.80-0.60%-0.63%
2019-11-152.752.752.712.71-1.45%-0.81%-3.70%3,975,60010,860,00063%2.73-0.66%2.74-0.18%2.76-0.61%2.81-0.46%-0.57%
2019-11-142.742.762.732.750.00%0.00%-2.72%4,671,60012,848,00071%2.750.18%2.75-0.54%2.77-0.57%2.83-0.67%-0.55%
2019-11-132.752.772.722.75-0.36%0.18%-3.37%5,740,00015,757,00075%2.75-0.15%2.76-0.86%2.79-0.96%2.85-1.04%-0.52%
2019-11-122.752.762.732.760.00%0.40%-4.03%6,702,50018,423,00075%2.75-1.26%2.79-1.10%2.82-0.92%2.88-1.27%-0.44%
2019-11-112.852.852.752.76-3.16%-0.86%-5.25%9,588,50026,693,00097%2.78-2.42%2.82-1.43%2.84-1.04%2.91-1.02%-0.29%
2019-11-082.852.872.842.850.00%-0.11%-3.16%4,530,70012,924,00045%2.850.04%2.86-0.38%2.87-0.14%2.94-0.54%-0.20%
2019-11-072.842.872.832.850.35%-0.07%-3.68%5,170,10014,744,00045%2.85-0.49%2.87-0.45%2.88-0.42%2.96-0.24%-0.13%
2019-11-062.892.902.832.84-1.73%-0.91%-4.25%8,688,00024,897,00075%2.87-0.90%2.88-0.21%2.89-0.96%2.97-0.30%-0.12%
2019-11-052.902.912.872.890.00%-0.07%-2.86%5,863,50016,957,00051%2.89-0.21%2.89-0.24%2.92-1.22%2.98-0.13%-0.09%
2019-11-042.902.912.892.89-0.34%-0.28%-2.99%5,805,30016,826,00051%2.900.66%2.90-0.92%2.95-0.74%2.98-0.03%-0.09%
2019-11-012.882.912.852.900.00%0.73%-2.68%7,113,30020,481,00060%2.88-0.86%2.92-1.62%2.98-0.64%2.98-0.20%-0.11%