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
2020-01-2010.2610.3210.1310.14-1.17%-0.35%-3.09%2,620,20026,662,00077%10.18-1.05%10.23-0.65%10.31-0.67%10.46-1.65%0.20%
2020-01-1710.2510.4010.2110.260.10%-0.23%-3.55%1,429,30014,699,00031%10.280.16%10.30-0.80%10.38-0.26%10.640.45%0.67%
2020-01-1610.2810.3510.1110.25-0.58%-0.18%-3.21%1,841,10018,904,00036%10.27-0.65%10.38-0.54%10.41-0.64%10.590.24%0.67%
2020-01-1510.4410.4910.2710.31-1.62%-0.24%-2.41%2,082,40021,522,00039%10.34-1.86%10.44-0.29%10.48-0.24%10.570.39%0.69%
2020-01-1410.5010.6210.4510.48-0.47%-0.48%-0.42%2,015,00021,219,00037%10.530.79%10.47-0.30%10.50-0.26%10.520.28%0.69%
2020-01-1310.4010.5610.3210.530.96%0.78%0.33%2,481,50025,926,00046%10.450.10%10.50-0.11%10.53-1.69%10.500.48%0.68%
2020-01-1010.5310.6410.3710.43-0.95%-0.08%-0.14%2,763,10028,842,00050%10.44-1.38%10.51-0.44%10.710.63%10.450.15%0.64%
2020-01-0910.7010.7210.5010.53-1.03%-0.51%0.97%3,413,40036,127,00065%10.580.82%10.56-1.83%10.640.46%10.430.39%0.64%
2020-01-0810.4610.7210.3710.640.85%1.35%2.42%5,702,30059,864,000109%10.50-0.79%10.750.68%10.590.58%10.390.47%0.62%
2020-01-0710.7410.9510.4610.55-2.04%-0.30%2.03%8,334,40088,196,000168%10.58-3.39%10.680.56%10.530.61%10.340.82%0.61%
2020-01-0611.0011.3110.5810.774.77%-1.67%5.01%14,281,100156,419,000314%10.957.78%10.625.32%10.474.85%10.263.02%0.58%
2020-01-0310.1910.359.9910.281.38%1.16%3.26%6,019,00061,163,000167%10.160.35%10.081.17%9.990.83%9.960.50%0.29%
2020-01-0210.1010.2010.0110.141.40%0.13%2.36%4,044,70040,960,000126%10.131.97%9.971.52%9.900.66%9.910.42%0.26%
2019-12-319.7810.039.7410.002.56%0.69%1.37%4,184,10041,553,000133%9.932.42%9.820.61%9.840.20%9.870.37%0.23%
2019-12-309.629.789.559.750.52%0.56%-0.80%1,846,10017,900,00056%9.70-0.58%9.76-0.64%9.82-0.82%9.830.15%0.20%
2019-12-279.889.889.649.70-1.82%-0.54%-1.16%3,827,60037,332,000109%9.75-1.04%9.82-0.57%9.90-0.21%9.810.13%0.18%
2019-12-269.889.919.809.880.10%0.25%0.81%1,453,80014,327,00039%9.86-0.41%9.88-0.69%9.920.11%9.800.08%0.16%
2019-12-2510.0410.049.789.87-1.60%-0.26%0.79%2,925,10028,948,00076%9.900.24%9.950.14%9.910.22%9.790.26%0.16%
2019-12-249.9210.039.7210.030.91%1.60%2.68%3,608,70035,624,00090%9.87-1.41%9.930.09%9.890.51%9.770.32%0.12%
2019-12-239.8410.189.819.941.12%-0.73%2.08%6,303,10063,116,000163%10.011.98%9.921.40%9.841.18%9.740.57%0.02%
2019-12-209.749.899.749.830.20%0.11%1.53%2,551,00025,048,00072%9.820.47%9.790.61%9.720.21%9.680.16%-0.07%
2019-12-199.799.829.709.810.41%0.38%1.48%1,937,20018,932,00056%9.770.04%9.730.35%9.700.03%9.670.11%-0.10%
2019-12-189.769.869.709.770.10%0.01%1.18%2,913,00028,458,00085%9.770.85%9.690.16%9.700.23%9.660.15%-0.12%
2019-12-179.659.789.569.761.04%0.75%1.22%5,012,40048,554,000150%9.690.35%9.68-0.10%9.680.29%9.640.05%-0.14%
2019-12-169.729.789.599.66-0.92%0.07%0.24%4,340,50041,898,000145%9.65-0.41%9.690.07%9.650.03%9.64-0.06%-0.13%
2019-12-139.859.949.599.75-0.31%0.59%1.11%5,779,50056,020,000213%9.69-0.36%9.680.60%9.650.26%9.64-0.02%-0.11%
2019-12-129.749.789.649.780.51%0.53%1.40%3,328,70032,381,000144%9.730.99%9.620.37%9.620.37%9.650.09%-0.08%
2019-12-119.509.789.419.732.53%1.01%0.98%4,423,90042,616,000210%9.631.40%9.590.29%9.590.21%9.64-0.12%-0.08%
2019-12-109.609.629.459.49-1.45%-0.11%-1.64%3,101,10029,460,000165%9.50-1.33%9.56-0.38%9.57-0.45%9.65-0.69%-0.05%
2019-12-099.629.689.589.630.00%0.02%-0.87%2,153,70020,736,000116%9.630.42%9.600.19%9.61-0.29%9.72-0.40%0.05%