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:
安道麦A( 000553.SZ 深证)
板块 :化学农药   
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
2021-04-228.748.808.668.69-0.46%-0.23%-0.30%1,981,40017,258,00070%8.71-0.13%8.74-0.68%8.780.10%8.720.15%-0.23%
2021-04-218.738.778.658.73-0.34%0.10%0.31%2,618,40022,836,00090%8.72-0.72%8.80-0.17%8.770.15%8.700.21%-0.25%
2021-04-208.808.848.758.76-0.79%-0.27%0.86%2,128,60018,698,00070%8.78-0.79%8.810.36%8.760.32%8.690.06%-0.30%
2021-04-198.808.988.758.830.34%-0.27%1.73%4,089,00036,205,000129%8.850.91%8.780.83%8.730.47%8.680.13%-0.31%
2021-04-168.828.848.728.80-0.23%0.30%1.51%2,776,00024,357,00075%8.770.63%8.710.60%8.690.39%8.67-2.48%-0.37%
2021-04-158.638.868.558.822.80%1.16%-0.78%4,639,50040,454,00086%8.721.47%8.660.24%8.660.46%8.89-0.27%0.11%
2021-04-148.578.668.558.580.12%-0.15%-3.74%1,959,90016,842,00033%8.590.20%8.640.05%8.620.05%8.91-0.01%0.18%
2021-04-138.618.688.528.57-1.04%-0.07%-3.86%2,010,00017,238,00033%8.58-1.45%8.630.05%8.61-0.27%8.91-0.01%0.17%
2021-04-128.678.808.638.660.00%-0.48%-2.86%3,048,30026,527,00050%8.701.23%8.630.44%8.63-0.25%8.92-0.02%0.16%
2021-04-098.528.668.528.661.05%0.74%-2.88%2,754,90023,682,00046%8.600.19%8.59-0.39%8.66-3.57%8.92-0.06%0.16%
2021-04-088.578.658.528.57-0.23%-0.12%-3.95%2,838,20024,353,00048%8.58-0.13%8.62-0.62%8.98-0.24%8.92-0.07%0.18%
2021-04-078.688.698.538.59-1.04%-0.01%-3.79%4,385,00037,672,00075%8.59-1.22%8.68-4.28%9.00-0.26%8.93-0.24%0.20%
2021-04-068.688.808.618.680.35%-0.20%-3.01%3,666,20031,886,00066%8.70-0.16%9.07-0.13%9.02-0.08%8.95-0.12%0.22%
2021-04-028.808.828.628.65-4.31%-0.70%-3.46%9,247,70080,558,000172%8.71-6.51%9.08-0.85%9.03-0.70%8.96-0.44%0.21%
2021-04-019.709.778.969.040.67%-2.98%0.44%18,356,400171,052,000414%9.323.98%9.163.36%9.093.28%9.002.32%0.25%
2021-03-318.819.088.778.981.93%0.21%2.09%8,711,40078,060,000293%8.962.92%8.862.19%8.801.71%8.800.48%0.03%
2021-03-308.668.838.588.811.15%1.18%0.64%2,855,40024,861,000114%8.710.36%8.670.55%8.66-0.06%8.75-0.15%0.01%
2021-03-298.678.778.578.711.04%0.39%-0.65%2,549,00022,116,000104%8.680.98%8.62-0.02%8.66-0.30%8.77-0.13%0.04%
2021-03-268.508.688.498.621.29%0.33%-1.80%1,723,80014,811,00068%8.590.25%8.62-0.58%8.69-0.50%8.78-0.03%0.06%
2021-03-258.588.708.508.51-0.82%-0.71%-3.09%1,786,70015,314,00065%8.57-1.23%8.67-0.77%8.73-0.65%8.780.16%0.07%
2021-03-248.758.838.578.58-2.28%-1.13%-2.13%2,627,20022,800,00095%8.68-0.90%8.74-0.55%8.79-0.61%8.770.10%0.04%
2021-03-238.798.828.718.780.23%0.26%0.25%1,980,70017,344,00073%8.76-0.47%8.79-0.48%8.84-0.11%8.76-0.02%0.02%
2021-03-228.758.878.728.760.69%-0.43%0.00%2,175,30019,139,00074%8.80-0.02%8.83-0.45%8.850.09%8.76-0.21%0.00%
2021-03-198.888.978.698.70-2.68%-1.14%-0.89%3,080,60027,109,00099%8.80-0.97%8.87-0.17%8.840.25%8.780.01%0.00%
2021-03-188.898.958.828.940.34%0.61%1.86%2,793,70024,826,00092%8.89-0.40%8.890.45%8.820.82%8.780.11%-0.02%
2021-03-178.899.038.808.910.68%-0.13%1.63%3,191,90028,479,000103%8.921.07%8.850.91%8.750.82%8.770.22%-0.01%
2021-03-168.818.888.778.850.45%0.25%1.17%2,223,30019,627,00072%8.830.55%8.771.10%8.68-0.05%8.750.18%-0.01%
2021-03-158.678.858.558.811.38%0.34%0.89%3,202,10028,113,000100%8.780.79%8.670.81%8.68-0.45%8.730.05%-0.02%
2021-03-128.708.838.648.692.12%-0.24%-0.44%3,488,50030,388,000110%8.712.85%8.60-0.42%8.72-0.16%8.730.07%0.00%
2021-03-118.528.568.408.510.00%0.47%-2.43%2,484,90021,048,00075%8.47-1.18%8.64-1.67%8.74-0.55%8.72-0.14%0.02%