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
2019-09-123.513.563.483.541.72%0.83%2.22%5,623,30019,742,000115%3.510.00%3.510.29%3.490.26%3.460.23%0.10%
2019-09-113.533.553.473.48-0.85%-0.88%0.72%4,498,60015,794,00095%3.510.03%3.500.46%3.490.37%3.460.15%0.13%
2019-09-103.503.543.483.510.29%0.00%1.74%5,782,00020,294,000120%3.510.78%3.480.40%3.470.41%3.450.35%0.15%
2019-09-093.483.513.453.501.16%0.49%1.80%6,049,10021,069,000126%3.480.99%3.470.49%3.460.49%3.440.38%0.15%
2019-09-063.483.483.423.460.29%0.32%1.02%4,171,70014,388,00089%3.45-0.61%3.450.09%3.440.41%3.430.03%0.13%
2019-09-053.443.513.433.450.58%-0.58%0.76%6,774,50023,509,000146%3.471.28%3.450.85%3.430.35%3.42-0.12%0.18%
2019-09-043.403.463.403.430.59%0.12%0.06%3,688,10012,637,00074%3.43-0.32%3.420.47%3.42-0.23%3.43-0.87%0.27%
2019-09-033.423.473.413.410.00%-0.79%-1.39%4,008,60013,777,00065%3.441.00%3.410.03%3.420.15%3.460.09%0.59%
2019-09-023.343.453.333.412.10%0.21%-1.30%4,387,60014,929,00066%3.400.77%3.40-0.61%3.420.26%3.460.23%0.73%
2019-08-303.433.453.333.34-2.05%-1.10%-3.10%4,363,50014,736,00061%3.38-1.69%3.43-0.26%3.41-0.35%3.450.53%0.76%
2019-08-293.503.503.383.41-2.01%-0.73%-0.55%4,044,60013,893,00054%3.44-0.64%3.430.67%3.42-0.47%3.430.56%0.68%
2019-08-283.433.513.403.481.16%0.67%2.05%5,358,40018,526,00071%3.461.38%3.410.27%3.44-1.18%3.410.35%0.55%
2019-08-273.373.473.353.442.08%0.88%1.24%5,514,60018,807,00075%3.411.58%3.40-1.08%3.480.03%3.400.30%0.40%
2019-08-263.383.383.303.37-1.17%0.39%-0.53%4,500,40015,110,00063%3.36-2.44%3.44-2.00%3.480.32%3.390.24%0.29%
2019-08-233.443.493.413.41-1.45%-0.90%0.89%4,109,90014,142,00060%3.44-1.06%3.510.31%3.470.99%3.380.45%0.14%
2019-08-223.523.553.433.46-3.08%-0.52%2.82%9,242,60032,142,000139%3.48-1.95%3.500.92%3.431.12%3.370.81%0.01%
2019-08-213.453.783.403.572.88%0.65%6.95%15,286,30054,221,000261%3.553.53%3.473.43%3.392.57%3.342.36%-0.17%
2019-08-203.473.473.383.470.29%1.28%6.41%7,836,00026,849,000162%3.431.78%3.352.01%3.311.35%3.261.53%-0.52%
2019-08-193.323.483.273.465.49%2.79%7.72%9,312,60031,346,000176%3.372.78%3.291.83%3.271.75%3.210.44%-0.93%
2019-08-163.193.343.183.282.50%0.15%2.56%9,624,00031,521,000197%3.283.97%3.231.93%3.211.45%3.20-0.22%-1.01%
2019-08-153.103.213.093.200.95%1.59%-0.16%4,915,00015,482,000107%3.15-1.32%3.17-0.10%3.16-0.03%3.21-0.77%-1.04%
2019-08-143.233.233.153.170.00%-0.69%-1.86%2,914,7009,304,00067%3.190.95%3.170.25%3.160.16%3.23-1.10%-1.01%
2019-08-133.153.203.123.170.00%0.25%-2.94%2,665,4008,427,00058%3.160.41%3.160.13%3.160.22%3.27-0.85%-0.94%
2019-08-123.113.183.103.171.28%0.67%-3.76%2,781,6008,759,00059%3.15-0.60%3.16-0.16%3.15-1.13%3.29-1.20%-0.88%
2019-08-093.183.223.123.13-0.63%-1.20%-6.12%3,696,90011,710,00074%3.170.64%3.160.35%3.19-1.33%3.33-0.92%-0.79%
2019-08-083.173.173.143.150.32%0.06%-6.39%3,080,1009,696,00060%3.15-0.51%3.15-1.50%3.23-1.07%3.37-0.94%-0.73%
2019-08-073.173.203.133.14-0.63%-0.76%-7.57%3,967,50012,555,00074%3.160.60%3.20-1.78%3.27-1.83%3.40-1.14%-0.67%
2019-08-063.273.303.053.16-6.78%0.48%-8.03%12,318,90038,746,000216%3.15-7.55%3.26-5.32%3.33-4.62%3.44-2.61%-0.61%
2019-08-053.453.453.353.39-1.45%-0.35%-3.91%3,880,30013,199,00083%3.40-0.85%3.44-1.49%3.49-1.16%3.53-0.31%-0.40%
2019-08-023.493.493.383.440.00%0.26%-2.80%4,532,70015,553,00091%3.43-2.22%3.49-1.50%3.53-0.65%3.54-0.53%-0.47%