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:
亚钾国际( 000893.SZ 深证)
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
2022-06-2734.3034.8933.7834.660.17%0.77%-5.33%12,370,500425,465,00077%34.39-0.41%34.38-1.27%35.10-1.57%36.61-0.73%0.42%
2022-06-2433.9435.1833.8034.60-0.26%0.19%-6.18%10,605,600366,252,00060%34.530.71%34.82-1.73%35.66-0.98%36.880.09%0.57%
2022-06-2336.1636.1732.3234.69-3.24%1.16%-5.85%19,618,200672,753,000107%34.29-5.28%35.44-3.41%36.01-2.58%36.85-0.39%0.54%
2022-06-2136.1936.8935.8035.85-1.35%-0.97%-3.08%9,774,200353,843,00058%36.20-0.84%36.69-0.39%36.96-0.89%36.990.35%0.51%
2022-06-2037.8638.0535.9036.34-3.35%-0.46%-1.41%13,995,400510,937,00083%36.51-1.89%36.83-1.26%37.30-1.38%36.860.67%0.37%
2022-06-1737.2037.8036.4137.602.87%1.05%2.70%13,769,200512,362,00083%37.211.23%37.30-0.74%37.820.19%36.611.28%0.23%
2022-06-1637.5537.7736.2336.55-1.11%-0.57%1.10%11,122,700408,875,00064%36.76-2.63%37.58-1.53%37.750.90%36.150.43%-0.02%
2022-06-1538.5838.8436.9236.96-3.78%-2.10%2.68%15,992,400603,746,00094%37.75-0.58%38.160.67%37.411.09%36.000.57%-0.12%
2022-06-1438.0638.8937.1738.41-0.80%1.15%7.32%16,009,500607,920,00096%37.97-1.43%37.911.89%37.011.29%35.790.71%-0.27%
2022-06-1338.3539.3137.7138.721.04%0.51%8.95%26,269,2001,011,962,000159%38.523.43%37.203.20%36.543.12%35.541.21%-0.47%
2022-06-1035.5538.3235.4238.329.99%2.89%9.12%26,225,200976,750,000168%37.256.37%36.053.28%35.433.42%35.120.80%-0.64%
2022-06-0935.3635.7934.5134.84-1.28%-0.50%0.01%16,389,300573,882,000107%35.02-0.23%34.901.29%34.260.33%34.84-0.21%-0.77%
2022-06-0834.4335.8834.1135.291.96%0.55%1.09%15,108,300530,235,000103%35.101.70%34.462.10%34.15-0.13%34.91-0.76%-0.82%
2022-06-0734.1835.1333.8134.611.11%0.30%-1.61%11,873,700409,733,00078%34.512.17%33.75-0.07%34.19-0.56%35.18-1.04%-0.78%
2022-06-0632.5834.3932.5534.233.13%1.35%-3.70%14,949,100504,888,00091%33.771.33%33.77-1.36%34.39-1.15%35.55-0.71%-0.72%
2022-06-0234.3634.4632.9233.19-3.26%-0.43%-7.29%22,296,500743,194,000136%33.33-3.49%34.24-2.45%34.79-1.97%35.80-1.23%-0.73%
2022-06-0134.9835.5533.8034.31-2.75%-0.66%-5.34%12,928,100446,496,00086%34.54-2.49%35.10-1.34%35.49-0.76%36.25-0.59%-0.60%
2022-05-3136.0436.1435.1335.28-1.62%-0.39%-3.23%13,967,600494,720,00087%35.420.48%35.58-0.56%35.76-1.23%36.46-0.84%-0.51%
2022-05-3035.0236.9833.5735.86-0.44%1.73%-2.47%18,753,900661,090,000115%35.25-2.76%35.78-1.00%36.20-1.85%36.77-1.30%-0.35%
2022-05-2736.6837.1035.5836.02-2.07%-0.64%-3.31%12,278,400445,102,00077%36.250.51%36.14-1.29%36.88-0.13%37.25-0.53%-0.07%
2022-05-2636.3537.3434.8336.781.18%1.98%-1.79%13,989,200504,541,00086%36.07-0.11%36.61-1.86%36.93-0.22%37.45-0.51%0.12%
2022-05-2536.1136.7335.4336.350.17%0.68%-3.43%10,724,800387,228,00066%36.11-3.34%37.31-0.19%37.01-0.07%37.64-0.73%0.28%
2022-05-2438.5638.8036.1936.29-6.30%-2.85%-4.29%17,460,200652,210,000104%37.35-1.69%37.380.74%37.04-0.62%37.92-0.34%0.43%
2022-05-2336.8938.8336.7038.735.65%1.93%1.79%17,364,600659,810,000103%38.004.01%37.101.39%37.27-0.81%38.05-0.37%0.53%
2022-05-2036.4837.0536.0036.66-0.05%0.35%-4.01%12,301,000449,380,00070%36.530.19%36.59-1.64%37.57-0.85%38.19-0.83%0.59%
2022-05-1935.5537.1035.5136.680.52%0.60%-4.75%13,335,100486,241,00071%36.46-0.63%37.20-2.24%37.89-0.73%38.51-0.01%0.70%
2022-05-1838.3538.4035.3336.49-5.73%-0.56%-5.25%24,208,400888,317,000122%36.70-5.06%38.06-2.24%38.17-1.74%38.510.32%0.68%
2022-05-1738.5040.0037.5438.71-0.79%0.16%0.83%15,318,500592,048,00082%38.65-1.93%38.930.32%38.850.11%38.390.79%0.44%
2022-05-1638.8840.5738.4639.022.25%-0.99%2.44%17,649,000695,541,00092%39.412.05%38.800.26%38.810.01%38.091.50%0.17%
2022-05-1338.0239.5037.7938.160.00%-1.19%1.68%13,513,400521,887,00070%38.621.07%38.700.13%38.80-0.67%37.531.42%-0.16%