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
2020-09-286.536.536.386.42-1.23%-0.47%-5.31%1,782,70011,499,00053%6.45-1.04%6.58-1.02%6.65-1.07%6.78-0.62%-0.83%
2020-09-256.606.646.436.50-1.52%-0.28%-4.72%2,632,50017,159,00075%6.52-2.32%6.65-1.01%6.72-0.97%6.82-0.60%-0.80%
2020-09-246.786.786.586.60-3.08%-1.09%-3.83%3,977,70026,545,000115%6.67-0.70%6.71-1.12%6.79-0.62%6.86-1.24%-0.76%
2020-09-236.766.856.676.811.79%1.34%-2.00%3,005,40020,196,00077%6.72-0.40%6.79-0.86%6.83-0.39%6.95-1.27%-0.66%
2020-09-226.866.866.676.69-2.34%-0.84%-4.94%4,004,60027,021,00094%6.75-2.18%6.85-0.74%6.86-0.67%7.04-1.15%-0.52%
2020-09-216.986.986.846.85-1.44%-0.68%-3.79%3,490,00024,072,00079%6.90-0.29%6.900.20%6.90-0.40%7.12-1.49%-0.40%
2020-09-186.896.996.836.950.87%0.48%-3.85%3,260,70022,555,00061%6.920.58%6.89-0.20%6.93-0.26%7.23-0.37%-0.23%
2020-09-176.856.946.816.890.58%0.19%-5.03%2,563,30017,628,00047%6.880.16%6.90-0.71%6.95-1.31%7.26-0.45%-0.20%
2020-09-166.956.986.806.85-1.72%-0.23%-6.01%4,362,60029,952,00077%6.87-1.48%6.95-0.87%7.04-1.94%7.29-0.72%-0.13%
2020-09-157.037.056.906.97-1.13%0.01%-5.05%2,846,50019,838,00050%6.97-1.07%7.01-1.39%7.18-1.09%7.34-0.39%-0.06%
2020-09-147.087.116.977.050.00%0.09%-4.34%3,081,90021,708,00051%7.040.46%7.11-1.81%7.26-1.47%7.37-0.27%-0.01%
2020-09-116.967.106.937.051.88%0.54%-4.60%3,014,10021,134,00048%7.01-2.19%7.24-1.22%7.37-0.38%7.39-0.22%0.03%
2020-09-107.437.456.916.92-5.98%-3.47%-6.56%8,046,00057,682,000128%7.17-3.77%7.33-2.01%7.39-0.81%7.41-0.28%0.06%
2020-09-097.487.597.327.36-2.00%-1.21%-0.90%5,896,60043,932,000103%7.450.42%7.480.17%7.45-0.09%7.430.16%0.09%
2020-09-087.457.527.347.510.67%1.23%1.28%6,052,20044,899,000106%7.42-1.40%7.47-0.03%7.46-0.03%7.420.00%0.10%
2020-09-077.377.647.357.460.95%-0.85%0.61%11,654,00087,682,000211%7.522.49%7.470.58%7.460.53%7.420.22%0.12%
2020-09-047.317.417.257.390.14%0.67%-0.12%3,238,70023,775,00061%7.34-1.01%7.42-0.28%7.420.03%7.400.00%0.14%
2020-09-037.487.527.367.38-1.73%-0.49%-0.26%5,105,90037,863,00088%7.42-0.98%7.450.03%7.420.41%7.400.18%0.18%
2020-09-027.527.557.427.510.00%0.28%1.68%4,773,10035,746,00083%7.490.71%7.440.53%7.390.42%7.390.05%0.17%
2020-09-017.397.547.337.511.76%1.00%1.73%6,799,70050,565,000112%7.440.42%7.400.91%7.360.10%7.380.07%0.20%
2020-08-317.397.487.357.380.00%-0.34%0.04%4,623,00034,232,00077%7.410.74%7.340.33%7.35-0.33%7.380.08%0.21%
2020-08-287.307.417.287.380.96%0.39%0.12%4,270,00031,389,00070%7.351.25%7.31-0.35%7.38-0.03%7.370.10%0.22%
2020-08-277.207.357.127.311.39%0.69%-0.73%4,862,00035,297,00076%7.26-0.97%7.34-1.03%7.38-0.01%7.360.00%0.24%
2020-08-267.347.447.207.21-2.17%-1.65%-2.09%5,519,80040,463,00081%7.33-1.24%7.42-0.07%7.38-0.23%7.360.26%0.28%
2020-08-257.437.507.327.37-1.47%-0.71%0.34%5,176,90038,427,00079%7.42-0.64%7.420.50%7.400.07%7.350.29%0.26%
2020-08-247.417.567.417.480.67%0.12%2.13%7,646,20057,124,000118%7.471.32%7.380.23%7.390.37%7.320.38%0.25%
2020-08-217.257.557.227.432.20%0.76%1.84%8,736,20064,419,000142%7.371.33%7.37-0.07%7.370.25%7.300.41%0.24%
2020-08-207.417.417.197.27-2.15%-0.10%0.06%5,512,10040,109,00094%7.28-1.94%7.37-0.24%7.350.00%7.270.04%0.20%
2020-08-197.377.557.327.430.68%0.12%2.30%7,864,90058,367,000140%7.420.38%7.390.71%7.350.84%7.260.32%0.17%
2020-08-187.357.467.337.380.00%-0.18%1.93%5,495,80040,628,000103%7.390.78%7.340.38%7.290.58%7.240.22%0.12%