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:
亚盛集团( 600108.SH 上证)
板块 :农业   上证180   国家队救市概念   
所属成分指数: 上证180沪深300
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
2021-12-033.273.333.263.280.31%-0.33%-2.32%37,259,500122,604,00070%3.29-0.81%3.31-0.60%3.32-0.15%3.36-0.47%-1.22%
2021-12-023.333.383.273.27-2.10%-1.45%-3.08%52,526,700174,299,00096%3.320.00%3.330.33%3.32-0.21%3.37-0.62%-1.25%
2021-12-013.343.353.293.340.00%0.66%-1.62%48,034,500159,357,00087%3.32-0.81%3.32-0.06%3.33-0.33%3.40-0.64%-1.22%
2021-11-303.273.423.263.342.14%-0.15%-2.25%87,133,900291,469,000161%3.352.11%3.320.06%3.34-0.68%3.42-1.21%-1.06%
2021-11-293.263.323.253.27-0.91%-0.18%-5.46%47,102,500154,298,00086%3.28-1.50%3.32-1.07%3.36-1.23%3.46-1.62%-0.84%
2021-11-263.323.373.293.30-0.60%-0.78%-6.14%43,150,400143,515,00069%3.33-1.04%3.36-1.27%3.40-0.85%3.52-1.79%-0.63%
2021-11-253.383.413.323.32-1.48%-1.22%-7.26%45,102,800151,589,00069%3.36-0.47%3.40-1.11%3.43-0.92%3.58-1.70%-0.35%
2021-11-243.443.443.353.37-1.75%-0.21%-7.47%51,699,500174,591,00074%3.38-2.26%3.44-0.98%3.47-1.03%3.64-1.75%-0.04%
2021-11-233.483.503.413.43-1.15%-0.72%-7.47%51,459,900177,816,00072%3.46-0.60%3.47-0.72%3.50-1.19%3.71-1.38%0.27%
2021-11-223.503.533.423.47-0.57%-0.17%-7.69%55,749,100193,785,00072%3.48-0.14%3.50-0.88%3.54-1.50%3.76-1.00%0.58%
2021-11-193.503.533.433.490.00%0.26%-8.09%51,662,500179,859,00062%3.48-1.39%3.53-1.56%3.60-2.42%3.80-0.78%0.84%
2021-11-183.613.613.483.49-2.79%-1.13%-8.81%52,962,700186,978,00056%3.53-1.34%3.58-1.51%3.69-2.12%3.83-0.26%1.20%
2021-11-173.643.663.513.59-0.55%0.34%-6.44%41,984,700150,226,00040%3.58-1.27%3.64-2.62%3.77-1.77%3.840.87%1.50%
2021-11-163.593.703.553.611.40%-0.39%-5.10%74,278,700269,181,00067%3.62-1.23%3.74-2.63%3.83-1.64%3.801.04%1.47%
2021-11-154.004.003.553.56-9.64%-2.97%-5.44%117,312,900430,435,000101%3.67-7.72%3.84-3.98%3.90-1.52%3.770.51%1.40%
2021-11-123.974.033.903.940.00%-0.91%5.18%67,274,900267,483,00067%3.980.18%4.000.23%3.960.82%3.751.03%1.19%
2021-11-114.074.093.913.94-2.72%-0.73%6.26%77,592,300307,968,00080%3.97-1.81%3.990.94%3.931.13%3.711.37%0.84%
2021-11-104.024.133.964.050.75%0.20%10.72%72,147,200291,644,00080%4.042.10%3.951.46%3.882.59%3.661.36%0.62%
2021-11-093.934.063.844.023.08%1.54%11.39%95,311,500377,324,000109%3.962.04%3.891.46%3.782.77%3.611.63%0.42%
2021-11-083.843.943.783.901.83%0.52%9.83%107,140,600415,749,000129%3.880.49%3.843.09%3.682.05%3.551.60%0.15%
2021-11-053.893.973.803.83-0.78%-0.80%9.59%155,372,600599,900,000206%3.862.09%3.724.29%3.613.26%3.502.82%-0.12%
2021-11-043.493.863.493.869.97%2.06%13.56%152,328,400576,126,000229%3.788.77%3.574.63%3.494.67%3.402.81%-0.46%
2021-11-033.383.543.323.512.93%0.95%6.17%125,947,400437,870,000207%3.481.19%3.412.68%3.342.42%3.310.58%-0.75%
2021-11-023.233.513.233.416.90%-0.76%3.74%156,201,100536,719,000286%3.448.39%3.327.86%3.264.93%3.290.34%-0.79%
2021-11-013.043.243.043.194.93%0.63%-2.63%51,240,600162,438,000102%3.174.93%3.080.98%3.11-0.16%3.28-1.65%-0.80%
2021-10-292.983.062.983.041.33%0.63%-8.74%33,571,600101,404,00055%3.020.07%3.05-1.71%3.11-1.89%3.33-2.43%-0.63%
2021-10-283.113.122.983.00-4.15%-0.63%-12.13%41,944,800126,617,00055%3.02-3.11%3.10-2.18%3.17-2.40%3.41-0.87%-0.32%
2021-10-273.123.163.073.130.00%0.45%-9.12%35,021,500109,118,00046%3.12-1.83%3.17-1.80%3.25-2.20%3.44-0.64%-0.25%
2021-10-263.183.253.123.13-2.80%-1.39%-9.69%42,931,800136,262,00055%3.17-1.58%3.23-2.18%3.32-2.35%3.47-1.03%-0.17%
2021-10-253.173.293.163.220.00%-0.16%-8.05%35,986,500116,062,00044%3.23-1.38%3.30-2.28%3.40-1.33%3.50-1.16%-0.02%