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:
亚通股份( 600692.SH 上证)
板块 :航运_h   
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
2020-05-226.947.546.907.042.03%-1.98%2.00%24,373,800175,047,000152%7.181.60%7.111.18%7.041.11%6.901.05%0.80%
2020-05-217.137.266.866.90-3.36%-2.39%1.02%15,522,300109,722,000107%7.070.38%7.030.80%6.970.56%6.830.75%0.70%
2020-05-206.927.216.837.142.73%1.39%5.33%18,041,400127,051,000132%7.041.19%6.971.04%6.930.82%6.781.10%0.62%
2020-05-196.867.066.836.95-1.70%-0.13%3.65%15,284,700106,367,000118%6.960.71%6.900.36%6.870.94%6.711.01%0.52%
2020-05-186.707.186.617.074.74%2.32%6.51%19,397,200134,029,000156%6.911.96%6.870.79%6.811.19%6.641.45%0.39%
2020-05-156.836.866.706.75-1.03%-0.40%3.16%9,851,50066,763,00084%6.78-1.53%6.820.68%6.730.64%6.540.82%0.21%
2020-05-146.697.026.666.821.04%-0.90%5.08%19,208,800132,192,000157%6.882.00%6.771.87%6.681.63%6.490.67%0.10%
2020-05-136.696.846.686.75-0.15%0.04%4.70%11,509,40077,659,00092%6.751.00%6.651.17%6.581.25%6.450.47%0.04%
2020-05-126.516.856.436.762.89%1.20%5.35%19,862,500132,680,000157%6.682.55%6.572.13%6.502.07%6.420.42%-0.45%
2020-05-116.406.636.376.572.50%0.86%2.82%13,320,30086,771,000104%6.512.10%6.431.47%6.361.79%6.390.22%-0.58%
2020-05-086.336.426.326.410.94%0.47%0.53%7,431,40047,411,00058%6.380.58%6.340.88%6.25-0.02%6.380.08%-0.61%
2020-05-076.346.426.296.35-0.47%0.11%-0.33%7,419,40047,062,00058%6.340.46%6.291.39%6.25-1.36%6.370.00%-0.60%
2020-05-066.406.406.106.381.75%1.05%0.14%10,851,00068,508,00082%6.311.64%6.20-0.29%6.34-0.25%6.370.03%-0.59%
2020-04-306.086.306.086.273.13%0.93%-1.55%9,767,50060,676,00071%6.212.22%6.22-2.34%6.35-0.83%6.37-0.22%-0.58%
2020-04-296.166.165.986.08-2.25%0.05%-4.75%11,006,50066,881,00078%6.08-3.59%6.37-1.13%6.41-0.65%6.38-0.41%-0.52%
2020-04-286.516.576.116.22-6.89%-1.32%-2.95%19,009,000119,813,000137%6.30-4.27%6.44-1.18%6.45-0.37%6.41-0.22%-0.45%
2020-04-276.386.776.326.685.03%1.46%4.00%20,356,800134,028,000157%6.582.67%6.521.05%6.470.97%6.420.02%-0.39%
2020-04-246.486.566.296.36-2.90%-0.83%-0.97%12,144,80077,888,00081%6.41-1.51%6.450.30%6.410.38%6.42-4.39%-0.40%
2020-04-236.396.706.326.551.87%0.60%-2.49%18,555,400120,806,00093%6.512.09%6.431.34%6.390.66%6.72-0.92%0.34%
2020-04-226.286.476.236.432.06%0.82%-5.15%10,123,30064,569,00045%6.381.35%6.350.40%6.35-0.13%6.78-0.04%0.52%
2020-04-216.406.406.256.30-2.02%0.11%-7.11%7,170,90045,129,00028%6.29-0.87%6.32-0.41%6.35-0.25%6.780.19%0.56%
2020-04-206.286.436.236.432.39%1.29%-5.01%11,515,90073,103,00043%6.350.59%6.35-0.31%6.37-0.93%6.770.10%0.50%
2020-04-176.366.386.266.28-1.41%-0.49%-7.13%13,963,80088,125,00052%6.31-1.30%6.37-0.49%6.43-6.46%6.760.13%0.28%
2020-04-166.356.466.346.37-0.31%-0.38%-5.67%10,093,20064,531,00037%6.39-0.17%6.40-0.96%6.87-0.74%6.750.36%-0.14%
2020-04-156.436.516.346.39-0.62%-0.23%-5.04%12,843,10082,262,00047%6.410.20%6.46-7.37%6.920.13%6.730.28%-0.73%
2020-04-146.366.476.296.430.94%0.59%-4.17%15,421,00098,577,00053%6.39-1.74%6.97-0.92%6.920.10%6.710.36%-0.85%
2020-04-136.796.796.356.37-9.77%-2.08%-4.73%37,693,100245,194,000133%6.51-12.81%7.04-0.92%6.91-0.59%6.69-0.06%-0.95%
2020-04-107.697.697.017.061.00%-5.37%5.53%54,571,100407,133,000234%7.467.20%7.105.34%6.954.92%6.692.99%-0.99%
2020-04-096.667.156.666.991.60%0.43%7.60%37,937,800264,038,000170%6.964.30%6.743.33%6.623.11%6.500.84%-1.28%
2020-04-086.466.946.426.880.00%3.10%6.80%32,729,700218,408,000139%6.673.52%6.532.95%6.421.60%6.440.37%-1.38%