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
2019-11-116.476.476.186.19-4.48%-1.37%-6.41%2,273,70014,270,000131%6.28-3.40%6.40-1.90%6.48-1.60%6.61-1.18%-0.44%
2019-11-086.526.536.476.480.00%-0.26%-3.18%1,201,7007,807,00072%6.500.00%6.52-0.66%6.58-0.51%6.69-0.36%-0.35%
2019-11-076.486.546.466.48-0.46%-0.26%-3.53%1,620,70010,530,00095%6.50-0.95%6.57-1.07%6.62-0.57%6.72-0.37%-0.36%
2019-11-066.676.676.476.51-1.96%-0.75%-3.44%1,886,40012,372,000114%6.56-1.26%6.64-0.78%6.66-0.72%6.74-0.43%-0.34%
2019-11-056.716.746.566.64-1.48%-0.05%-1.93%1,532,40010,180,00097%6.64-1.48%6.69-0.15%6.70-0.83%6.77-0.25%-0.30%
2019-11-046.756.796.706.74-0.15%-0.04%-0.71%1,239,9008,361,00078%6.740.84%6.70-0.21%6.76-0.43%6.79-0.16%-0.29%
2019-11-016.636.756.586.751.50%0.94%-0.72%1,561,80010,444,00089%6.690.15%6.71-1.08%6.79-0.29%6.80-0.38%-0.29%
2019-10-316.756.766.606.65-1.63%-0.40%-2.56%1,793,70011,977,000105%6.68-1.48%6.79-1.02%6.81-0.31%6.83-0.60%-0.23%
2019-10-306.856.896.726.76-1.31%-0.25%-1.54%1,569,60010,637,00094%6.78-1.84%6.86-0.10%6.83-0.13%6.87-0.42%-0.11%
2019-10-296.886.956.846.85-0.58%-0.78%-0.65%1,750,60012,086,000108%6.900.42%6.860.65%6.840.29%6.90-0.20%-0.05%
2019-10-286.856.916.826.890.44%0.22%-0.28%1,972,10013,558,000125%6.881.15%6.820.40%6.820.12%6.91-0.35%-0.03%
2019-10-256.786.876.706.861.18%0.93%-1.05%1,491,90010,140,00095%6.800.62%6.79-0.12%6.81-0.48%6.93-0.47%0.02%
2019-10-246.756.806.726.78-0.29%0.37%-2.67%1,292,3008,730,00076%6.76-0.98%6.80-0.40%6.84-0.86%6.97-0.16%0.05%
2019-10-236.806.966.786.80-0.44%-0.32%-2.54%1,235,7008,430,00069%6.820.12%6.83-0.61%6.90-0.65%6.98-0.04%0.02%
2019-10-226.816.886.756.830.74%0.23%-2.15%1,721,40011,730,00099%6.81-0.31%6.87-1.18%6.95-0.70%6.98-0.09%-0.11%
2019-10-217.007.006.766.78-2.87%-0.80%-2.95%2,721,20018,600,000165%6.84-2.77%6.95-1.82%7.00-1.27%6.99-0.21%-0.15%
2019-10-187.077.096.956.98-1.41%-0.71%-0.30%1,124,3007,904,00078%7.03-0.99%7.08-0.20%7.090.01%7.000.23%-0.14%
2019-10-177.017.177.017.080.14%-0.28%1.36%1,461,90010,380,000103%7.100.04%7.09-0.03%7.090.58%6.990.61%-0.18%
2019-10-167.137.147.057.07-0.98%-0.38%1.83%1,413,60010,032,00092%7.100.21%7.100.24%7.040.43%6.940.17%-0.28%
2019-10-157.157.157.037.140.56%0.82%3.02%1,248,3008,840,00080%7.08-0.32%7.080.75%7.010.56%6.930.01%-0.31%
2019-10-147.117.177.057.101.14%-0.07%2.45%1,549,70011,010,00095%7.110.62%7.030.73%6.980.72%6.930.12%-0.32%
2019-10-116.997.156.967.020.29%-0.58%1.42%2,693,50019,020,000156%7.061.89%6.971.59%6.931.18%6.92-0.17%-0.33%
2019-10-106.827.026.807.002.94%1.01%0.95%2,297,30015,920,000131%6.932.38%6.871.27%6.840.66%6.93-0.47%-0.30%
2019-10-096.706.816.686.801.04%0.46%-2.40%661,8004,480,00034%6.77-0.09%6.78-0.24%6.80-0.56%6.97-1.32%-0.24%
2019-10-086.746.826.726.73-0.74%-0.66%-4.67%958,0006,490,00035%6.78-0.22%6.80-0.19%6.84-0.71%7.06-0.42%-0.03%
2019-09-306.806.836.756.78-0.44%-0.15%-4.37%954,4006,480,00028%6.79-0.41%6.81-0.69%6.89-0.49%7.09-0.17%0.08%
2019-09-276.756.846.756.810.15%-0.12%-4.11%1,113,2007,590,00032%6.820.10%6.86-0.84%6.92-0.89%7.10-0.14%0.15%
2019-09-266.956.966.736.80-1.45%-0.16%-4.39%2,804,30019,100,00082%6.81-2.14%6.91-1.07%6.98-1.05%7.11-0.41%0.18%
2019-09-257.017.046.906.90-2.13%-0.86%-3.37%1,589,10011,060,00048%6.96-0.84%6.99-0.95%7.06-1.33%7.14-0.14%0.25%
2019-09-246.997.086.947.050.00%0.44%-1.41%1,991,80013,980,00059%7.020.53%7.06-0.37%7.15-0.17%7.15-0.06%0.29%