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:
亿晶光电( 600537.SH 上证)
板块 :食品   
所属成分指数: 中证500
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
2019-06-173.974.093.954.04-0.25%0.80%0.62%14,433,00057,841,00082%4.01-3.14%4.150.53%4.100.07%4.02-0.47%0.05%
2019-06-144.314.314.034.05-6.25%-2.13%0.40%39,052,400161,617,000204%4.14-1.52%4.130.98%4.091.19%4.030.85%0.23%
2019-06-134.074.323.964.329.92%2.81%8.00%50,615,800212,697,000324%4.209.89%4.097.72%4.047.04%4.002.30%0.15%
2019-06-123.813.943.753.932.61%2.77%0.51%13,431,40051,356,000109%3.820.71%3.801.28%3.780.72%3.91-0.38%-0.04%
2019-06-113.763.843.733.833.23%0.87%-2.42%7,362,20027,951,00062%3.802.37%3.750.62%3.75-1.65%3.93-0.28%0.05%
2019-06-103.673.743.673.711.09%0.03%-5.74%4,179,60015,501,00033%3.71-0.08%3.73-0.53%3.81-3.49%3.94-0.15%0.11%
2019-06-063.703.773.673.67-1.34%-1.13%-6.90%5,533,70020,539,00043%3.71-1.20%3.75-2.45%3.95-0.15%3.94-0.25%0.16%
2019-06-053.763.813.723.72-0.27%-0.98%-5.87%4,682,60017,591,00035%3.760.08%3.84-3.64%3.96-0.18%3.95-0.30%0.17%
2019-06-043.833.853.683.73-4.60%-0.64%-5.90%13,299,60049,930,00093%3.75-3.94%3.98-0.75%3.97-0.93%3.96-0.80%0.28%
2019-06-033.994.033.833.91-3.69%0.05%-2.15%21,811,20085,233,000149%3.91-5.03%4.01-0.82%4.00-0.57%4.00-0.05%0.48%
2019-05-313.844.203.844.066.28%-1.34%1.55%35,877,500147,646,000265%4.127.53%4.053.56%4.032.68%4.001.37%0.61%
2019-05-303.863.903.753.82-2.30%-0.18%-3.14%6,975,60026,694,00058%3.83-2.27%3.91-1.09%3.92-0.53%3.940.03%0.50%
2019-05-293.953.973.853.91-0.76%-0.15%-0.84%6,870,10026,905,00057%3.92-1.44%3.950.13%3.94-0.53%3.940.41%0.48%
2019-05-283.994.013.933.94-1.75%-0.83%0.33%7,665,90030,459,00060%3.970.38%3.950.18%3.96-0.65%3.930.56%0.37%
2019-05-273.944.013.874.012.30%1.31%2.69%10,552,60041,765,00082%3.961.44%3.94-0.53%3.990.40%3.910.33%0.16%
2019-05-243.863.973.763.921.29%0.46%0.72%7,583,50029,593,00058%3.90-1.09%3.96-1.25%3.970.40%3.890.26%0.03%
2019-05-234.004.093.823.87-3.73%-1.90%-0.31%11,481,40045,294,00081%3.95-1.57%4.010.55%3.960.28%3.88-0.13%-0.15%
2019-05-224.024.083.934.02-0.50%0.30%3.42%12,962,20051,954,00083%4.01-0.94%3.991.06%3.951.02%3.890.78%-0.42%
2019-05-213.974.163.934.041.51%-0.15%4.74%21,018,70085,034,000136%4.053.56%3.951.86%3.912.07%3.861.29%-0.66%
2019-05-203.773.993.703.985.57%1.87%4.52%17,870,70069,821,000123%3.911.75%3.871.18%3.830.82%3.811.22%-0.90%
2019-05-173.973.973.713.77-1.82%-1.82%0.21%13,136,20050,442,00090%3.84-0.52%3.831.27%3.80-0.03%3.760.29%-1.19%
2019-05-163.903.933.823.84-1.29%-0.52%2.37%10,524,80040,630,00072%3.861.61%3.780.61%3.80-0.99%3.75-0.19%-1.31%
2019-05-153.693.933.663.897.76%2.40%3.51%15,687,40059,599,000102%3.803.74%3.76-0.50%3.830.58%3.76-0.69%-1.32%
2019-05-143.693.733.603.61-3.48%-1.42%-4.60%9,577,10035,075,00059%3.66-3.28%3.78-2.45%3.810.50%3.78-1.61%-1.27%
2019-05-133.823.833.743.74-3.61%-1.22%-2.76%10,026,10037,959,00059%3.79-1.07%3.870.86%3.791.42%3.85-0.93%-1.09%
2019-05-103.823.903.703.881.84%1.38%-0.05%20,457,70078,282,000118%3.83-2.72%3.841.53%3.740.65%3.88-1.50%-0.99%
2019-05-093.874.103.793.810.00%-3.15%-3.32%28,535,300112,262,000165%3.937.19%3.786.33%3.721.36%3.94-2.88%-0.82%
2019-05-083.463.813.413.8110.12%3.81%-6.11%14,615,10053,637,00072%3.676.10%3.56-0.70%3.67-2.27%4.06-1.60%-0.41%
2019-05-073.453.513.393.461.47%0.03%-16.10%8,522,30029,479,00037%3.46-1.28%3.58-3.27%3.75-3.80%4.12-1.08%-0.20%
2019-05-063.643.643.373.410.00%-2.68%-18.21%16,487,10057,769,00068%3.50-5.98%3.70-4.91%3.90-3.44%4.17-1.70%-0.05%