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:
亚太实业( 000691.SZ 深证)
板块 :综合类   
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
2021-09-174.985.394.955.337.03%1.60%5.69%22,380,800117,415,000323%5.253.90%5.132.72%5.092.58%5.041.86%0.23%
2021-09-164.925.184.874.981.84%-1.37%0.59%16,270,90082,148,000313%5.054.04%4.992.27%4.971.39%4.950.84%0.10%
2021-09-154.854.954.784.890.41%0.76%-0.41%4,893,10023,747,000121%4.85-1.44%4.88-0.33%4.90-0.49%4.91-0.24%0.04%
2021-09-144.975.014.854.87-1.42%-1.10%-1.06%3,761,80018,523,00094%4.921.05%4.90-0.20%4.920.08%4.92-0.32%0.11%
2021-09-134.844.954.804.941.44%1.37%0.04%4,198,90020,463,00093%4.87-0.45%4.91-0.61%4.920.00%4.94-0.60%0.22%
2021-09-104.944.984.834.87-1.42%-0.51%-1.97%3,825,10018,725,00072%4.90-1.25%4.94-0.06%4.92-0.18%4.970.04%0.42%
2021-09-094.995.004.934.94-1.20%-0.34%-0.52%3,739,60018,539,00072%4.96-0.02%4.940.59%4.930.06%4.970.12%0.46%
2021-09-084.925.004.915.001.83%0.85%0.81%4,171,40020,680,00081%4.961.12%4.910.10%4.920.00%4.960.10%0.47%
2021-09-074.874.964.844.910.61%0.14%-0.91%3,789,80018,583,00074%4.900.51%4.91-0.24%4.92-0.63%4.960.26%0.51%
2021-09-064.904.964.854.88-1.21%0.04%-1.25%4,843,60023,625,00086%4.88-1.40%4.92-0.61%4.95-0.94%4.940.28%0.55%
2021-09-034.925.034.904.940.41%-0.14%0.24%3,454,90017,093,00058%4.950.02%4.95-0.60%5.000.22%4.930.55%0.62%
2021-09-024.955.004.914.92-1.20%-0.53%0.39%3,209,60015,876,00052%4.95-0.08%4.98-0.74%4.990.16%4.900.25%0.61%
2021-09-014.965.034.854.980.40%0.61%1.86%4,991,20024,708,00083%4.95-1.16%5.020.20%4.980.10%4.890.39%0.60%
2021-08-315.105.104.944.96-1.98%-0.96%1.85%7,989,80040,015,000141%5.01-0.75%5.010.52%4.980.91%4.870.81%0.56%
2021-08-304.895.264.785.064.55%0.28%4.74%12,162,00061,365,000236%5.054.15%4.982.30%4.931.86%4.831.41%0.46%
2021-08-274.874.914.804.84-0.62%-0.10%1.60%3,249,50015,744,00075%4.85-0.39%4.870.14%4.840.71%4.760.38%0.35%
2021-08-264.874.914.834.87-0.61%0.12%2.61%3,311,20016,105,00076%4.86-0.57%4.860.48%4.810.44%4.750.30%0.31%
2021-08-254.904.944.854.90-0.61%0.16%3.55%3,352,20016,399,00080%4.890.97%4.841.02%4.790.65%4.730.45%0.30%
2021-08-244.814.954.734.932.71%1.75%4.65%8,516,20041,264,000200%4.850.77%4.791.08%4.761.24%4.710.73%0.31%
2021-08-234.674.954.664.802.13%-0.17%2.63%8,605,30041,378,000236%4.812.76%4.741.98%4.701.25%4.680.93%0.21%
2021-08-204.594.794.504.701.51%0.45%1.42%6,187,80028,954,000201%4.681.52%4.651.02%4.640.48%4.630.43%0.05%
2021-08-194.574.664.574.630.43%0.46%0.35%1,985,1009,150,00073%4.610.35%4.60-0.46%4.62-0.09%4.610.17%-0.08%
2021-08-184.604.624.554.610.00%0.37%0.09%2,723,10012,508,00099%4.59-0.07%4.62-0.15%4.62-0.17%4.61-0.02%-0.21%
2021-08-174.654.674.544.61-1.07%0.30%0.07%3,659,30016,819,000137%4.60-1.92%4.63-0.37%4.63-0.28%4.61-0.15%-0.28%
2021-08-164.654.734.644.66-0.21%-0.55%1.00%2,255,90010,572,00091%4.691.43%4.640.30%4.640.32%4.610.24%-0.31%
2021-08-134.634.714.554.671.08%1.08%1.46%3,883,20017,939,000151%4.62-0.39%4.63-0.28%4.630.39%4.600.07%-0.39%
2021-08-124.644.674.614.62-0.22%-0.39%0.43%1,976,3009,167,00083%4.640.07%4.640.28%4.610.48%4.600.17%-0.47%
2021-08-114.684.724.604.63-1.07%-0.11%0.83%3,918,50018,161,000158%4.64-0.49%4.630.94%4.590.28%4.590.48%-0.55%
2021-08-104.594.704.584.681.52%0.47%2.41%2,292,40010,679,00092%4.661.61%4.591.13%4.58-0.02%4.57-0.20%-0.73%
2021-08-094.554.624.534.610.00%0.57%0.68%2,048,1009,389,00077%4.581.53%4.54-0.15%4.580.04%4.58-0.72%-0.79%