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
2021-01-156.056.146.036.121.16%0.36%-5.44%1,512,4009,222,00045%6.101.33%6.04-0.79%6.16-0.84%6.47-0.90%-0.65%
2021-01-146.006.095.886.050.50%0.53%-7.36%2,325,40013,994,00065%6.02-0.30%6.09-1.73%6.21-1.99%6.53-1.00%-0.50%
2021-01-136.306.305.866.02-4.60%-0.27%-8.75%5,304,50032,018,000146%6.04-4.34%6.20-2.78%6.34-3.13%6.60-1.85%-0.37%
2021-01-126.276.386.226.310.64%0.00%-6.12%2,053,30012,956,00064%6.31-0.47%6.37-1.71%6.54-1.33%6.72-0.78%-0.18%
2021-01-116.556.566.236.27-4.27%-1.10%-7.44%4,328,30027,441,000128%6.34-2.49%6.49-2.80%6.63-2.17%6.77-1.15%-0.07%
2021-01-086.556.586.386.55-0.15%0.74%-4.42%2,198,10014,292,00069%6.50-1.63%6.67-1.51%6.78-0.98%6.85-0.57%0.08%
2021-01-076.816.826.476.56-3.10%-0.76%-4.82%4,751,50031,406,000145%6.61-3.63%6.77-2.36%6.85-1.28%6.89-0.85%0.17%
2021-01-066.956.976.776.77-2.59%-1.30%-2.60%3,563,20024,441,000108%6.86-1.47%6.94-0.56%6.93-0.23%6.95-0.06%0.31%
2021-01-057.037.036.936.95-1.00%-0.16%-0.07%2,534,80017,646,00074%6.96-0.80%6.980.29%6.950.03%6.960.23%0.35%
2021-01-046.997.076.947.020.29%0.04%1.17%2,751,30019,306,00080%7.020.94%6.960.51%6.950.17%6.940.45%0.33%
2020-12-316.907.016.867.001.60%0.69%1.33%2,851,00019,819,00079%6.950.74%6.92-0.04%6.94-0.10%6.910.55%0.29%
2020-12-306.866.966.856.890.29%-0.16%0.29%2,679,00018,487,00073%6.90-0.13%6.93-0.25%6.94-0.32%6.870.32%0.20%
2020-12-296.866.996.866.87-0.43%-0.58%0.32%2,309,10015,956,00062%6.91-0.62%6.94-0.30%6.970.10%6.850.10%0.15%
2020-12-286.947.046.866.90-0.58%-0.76%0.86%3,573,10024,843,00098%6.95-0.04%6.96-0.24%6.960.38%6.840.25%0.15%
2020-12-256.927.036.866.940.29%-0.23%1.70%2,683,30018,664,00073%6.96-0.32%6.980.29%6.930.60%6.820.37%0.14%
2020-12-247.057.126.906.92-1.42%-0.83%1.78%3,597,20025,100,00093%6.98-0.20%6.960.64%6.891.04%6.800.31%0.10%
2020-12-236.797.106.787.022.93%0.40%3.57%5,778,40040,404,000151%6.991.14%6.921.42%6.821.22%6.780.55%0.09%
2020-12-226.827.056.766.820.00%-1.35%1.17%5,321,20036,788,000146%6.912.13%6.822.13%6.740.78%6.740.39%0.05%
2020-12-216.746.856.706.821.19%0.75%1.56%2,880,30019,497,00086%6.770.45%6.680.48%6.69-0.15%6.720.00%0.02%
2020-12-186.596.856.556.742.12%0.01%0.37%4,436,80029,899,000133%6.743.57%6.650.23%6.700.18%6.720.03%0.05%
2020-12-176.636.636.406.600.00%1.43%-1.68%3,180,90020,698,000100%6.51-2.18%6.63-1.62%6.68-0.64%6.71-0.31%0.06%
2020-12-166.766.796.586.60-2.51%-0.78%-1.99%3,381,90022,496,000112%6.65-2.09%6.74-0.10%6.73-0.27%6.73-0.15%0.11%
2020-12-156.846.856.766.77-0.88%-0.35%0.39%1,939,10013,174,00069%6.790.16%6.750.13%6.750.04%6.740.06%0.14%
2020-12-146.646.906.636.832.86%0.69%1.34%4,251,20028,836,000147%6.781.38%6.740.21%6.740.09%6.740.13%0.16%
2020-12-116.766.796.596.64-1.92%-0.76%-1.35%4,600,10030,779,000160%6.69-0.76%6.72-0.37%6.74-0.24%6.730.03%0.19%
2020-12-106.716.826.666.771.20%0.42%0.61%3,584,80024,167,000132%6.74-0.04%6.75-0.18%6.750.10%6.730.13%0.22%
2020-12-096.766.806.696.69-1.04%-0.82%-0.45%3,800,50025,636,000150%6.75-0.38%6.76-0.06%6.750.06%6.720.19%0.22%
2020-12-086.766.816.746.760.15%-0.16%0.79%1,513,10010,245,00062%6.77-0.04%6.760.36%6.740.06%6.710.09%0.23%
2020-12-076.766.826.736.750.00%-0.35%0.73%2,585,00017,512,000102%6.770.48%6.740.31%6.740.19%6.700.25%0.26%
2020-12-046.726.776.666.750.00%0.12%0.99%1,761,70011,877,00063%6.740.63%6.72-0.03%6.720.25%6.680.17%0.28%