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:
上海亚虹( 603159.SH 上证)
板块 :次新股   
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
2019-11-1411.2211.3211.1311.270.45%0.20%0.96%576,8006,487,00065%11.250.29%11.130.98%11.110.06%11.160.08%-0.68%
2019-11-1311.1111.2811.0911.220.99%0.05%0.59%775,1008,692,00080%11.211.96%11.02-0.28%11.100.03%11.15-0.12%-0.87%
2019-11-1210.8811.1510.7111.112.59%1.02%-0.51%974,00010,712,00094%11.000.73%11.06-0.44%11.10-0.44%11.17-0.87%-1.01%
2019-11-1111.1311.1310.8210.83-3.30%-0.81%-3.86%1,150,10012,557,000102%10.92-3.03%11.10-0.94%11.15-0.82%11.27-1.12%-1.11%
2019-11-0811.2811.3511.1311.200.18%-0.52%-1.69%1,044,60011,761,00090%11.260.77%11.210.04%11.240.15%11.39-0.52%-1.19%
2019-11-0711.1211.2911.0111.180.72%0.06%-2.37%778,6008,699,00065%11.17-0.09%11.21-0.40%11.220.13%11.45-0.52%-1.30%
2019-11-0611.3211.3711.0111.10-2.03%-0.74%-3.57%885,0009,897,00071%11.18-0.69%11.250.02%11.21-0.22%11.51-0.62%-1.43%
2019-11-0511.3411.3811.0511.330.00%0.61%-2.18%782,1008,807,00061%11.26-0.40%11.250.44%11.23-1.08%11.58-0.49%-1.53%
2019-11-0411.3711.3811.2111.330.44%0.21%-2.66%890,30010,066,00064%11.311.06%11.20-0.06%11.35-1.16%11.64-0.62%-1.62%
2019-11-0111.1611.3310.9811.282.27%0.82%-3.70%1,021,30011,426,00064%11.190.47%11.21-1.72%11.49-0.88%11.71-2.03%-1.68%
2019-10-3111.3811.4210.9711.03-2.73%-0.95%-7.75%1,329,60014,806,00071%11.14-1.42%11.40-2.13%11.59-1.14%11.96-1.78%-1.50%
2019-10-3011.6011.6011.1311.34-1.82%0.39%-6.84%1,244,70014,060,00065%11.30-3.30%11.65-1.23%11.72-1.00%12.17-1.55%-1.28%
2019-10-2911.9411.9411.5111.55-3.35%-1.12%-6.58%1,747,30020,411,00089%11.68-1.60%11.80-0.62%11.84-0.43%12.36-1.84%-1.08%
2019-10-2811.8812.0011.5111.950.84%0.67%-5.13%1,745,40020,720,00085%11.870.17%11.87-0.27%11.89-0.20%12.60-1.92%-0.82%
2019-10-2511.8411.9811.7911.85-0.25%-0.01%-7.72%1,203,20014,259,00054%11.85-0.24%11.90-0.09%11.92-2.50%12.84-1.60%-0.56%
2019-10-2411.9611.9611.7511.88-0.08%0.00%-8.97%1,157,00013,745,00045%11.88-0.69%11.91-0.20%12.22-2.04%13.05-1.84%-0.34%
2019-10-2311.9412.1211.8011.89-0.50%-0.60%-10.57%1,340,30016,033,00047%11.960.59%11.94-3.13%12.48-1.76%13.30-1.61%-0.03%
2019-10-2211.9912.0211.7511.950.59%0.49%-11.57%1,677,40019,947,00051%11.89-0.49%12.32-2.96%12.70-2.35%13.51-1.44%0.25%
2019-10-2112.6412.6711.7311.88-6.01%-0.59%-13.36%2,593,50030,992,00069%11.95-6.90%12.70-3.64%13.01-3.15%13.71-1.15%0.53%
2019-10-1813.3513.4512.5012.64-5.32%-1.53%-8.87%3,253,50041,761,00077%12.84-5.23%13.18-2.57%13.43-1.90%13.87-0.22%0.87%
2019-10-1713.4113.7513.3013.35-1.26%-1.44%-3.97%1,740,30023,573,00041%13.550.98%13.52-0.98%13.69-1.37%13.900.40%1.03%
2019-10-1613.4013.5713.1513.520.97%0.79%-2.35%1,950,50026,164,00045%13.41-1.28%13.66-0.84%13.88-1.09%13.850.47%1.00%
2019-10-1513.8814.0213.3413.39-4.36%-1.46%-2.84%2,684,30036,473,00060%13.59-2.11%13.77-1.92%14.03-0.74%13.780.67%1.01%
2019-10-1413.8714.1113.6814.002.19%0.86%2.27%2,951,60040,970,00064%13.880.43%14.04-0.90%14.140.40%13.690.68%1.10%
2019-10-1114.1614.2013.6313.70-3.86%-0.88%0.76%3,697,20051,100,00081%13.82-4.03%14.17-0.76%14.080.57%13.600.67%1.03%
2019-10-1014.3014.6514.1314.25-1.32%-1.05%5.50%3,626,20052,220,00085%14.400.94%14.281.47%14.001.26%13.511.20%1.01%
2019-10-0914.1815.2013.6814.441.91%1.21%8.19%4,624,70065,980,000106%14.270.43%14.071.47%13.831.59%13.351.27%1.04%
2019-10-0814.0014.5513.8714.17-2.81%-0.25%7.51%5,362,60076,180,000130%14.212.25%13.872.09%13.611.99%13.181.35%0.95%
2019-09-3013.1914.8813.0714.587.52%4.94%12.11%9,181,100127,557,000244%13.893.02%13.583.70%13.353.10%13.012.22%0.82%
2019-09-2712.3013.5612.2513.560.00%0.55%6.59%5,405,10072,891,000179%13.498.34%13.101.86%12.951.99%12.721.37%0.64%