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
2019-08-239.359.389.189.23-1.28%-0.16%-0.04%1,913,00017,686,000128%9.25-0.71%9.30-0.43%9.290.11%9.230.09%-0.43%
2019-08-229.289.369.289.350.32%0.42%1.34%1,391,90012,960,00099%9.31-0.41%9.340.46%9.280.36%9.230.12%-0.51%
2019-08-219.339.429.299.32-0.32%-0.31%1.14%1,683,60015,740,000123%9.35-0.02%9.300.51%9.250.30%9.220.22%-0.58%
2019-08-209.299.429.269.350.21%-0.01%1.69%1,901,90017,785,000146%9.351.39%9.250.87%9.220.51%9.200.19%-0.66%
2019-08-199.179.349.099.332.41%1.16%1.66%2,629,10024,249,000177%9.220.92%9.170.30%9.170.35%9.18-0.85%-0.82%
2019-08-169.129.209.079.11-0.11%-0.32%-1.59%1,151,10010,520,00076%9.140.73%9.140.02%9.14-0.06%9.26-1.07%-0.80%
2019-08-159.019.138.989.12-0.76%0.52%-2.53%1,129,30010,246,00067%9.07-1.39%9.14-0.24%9.14-0.25%9.36-0.83%-0.74%
2019-08-149.179.259.159.190.66%-0.12%-2.60%1,396,30012,847,00081%9.200.81%9.160.22%9.170.08%9.44-0.72%-0.70%
2019-08-139.189.189.109.13-0.33%0.03%-3.93%822,5007,507,00047%9.13-0.08%9.14-0.21%9.16-0.28%9.50-0.81%-0.71%
2019-08-129.099.229.099.160.55%0.28%-4.39%940,7008,592,00051%9.13-0.28%9.16-0.14%9.19-1.50%9.58-0.66%-0.64%
2019-08-099.199.279.109.11-0.87%-0.55%-5.55%1,126,70010,321,00059%9.16-0.28%9.17-0.26%9.33-1.46%9.65-0.70%-0.58%
2019-08-089.219.269.149.190.55%0.04%-5.38%1,068,8009,818,00054%9.190.11%9.20-1.85%9.46-1.04%9.71-0.54%-0.54%
2019-08-079.289.289.109.14-0.54%-0.39%-6.41%1,081,9009,927,00053%9.18-0.36%9.37-1.69%9.56-0.94%9.77-0.57%-0.50%
2019-08-069.409.409.059.19-3.57%-0.21%-6.43%3,530,90032,517,000168%9.21-4.71%9.53-2.84%9.65-2.46%9.82-1.45%-0.47%
2019-08-059.809.839.539.53-3.05%-1.39%-4.37%2,671,30025,815,000144%9.66-1.79%9.81-1.30%9.90-1.03%9.97-0.61%-0.35%
2019-08-0210.0010.009.769.83-1.80%-0.10%-1.96%2,558,60025,176,000143%9.84-1.94%9.94-1.23%10.00-0.66%10.03-0.55%-0.33%
2019-08-0110.0510.0810.0010.010.00%-0.25%-0.71%1,443,30014,483,00085%10.040.10%10.06-0.14%10.070.01%10.08-0.35%-0.30%
2019-07-3110.1010.1010.0010.01-0.89%-0.15%-1.06%1,382,00013,855,00078%10.03-0.94%10.08-0.06%10.06-0.01%10.12-0.83%-0.31%
2019-07-3010.1010.1710.0710.100.10%-0.20%-1.00%1,714,40017,349,00085%10.120.42%10.080.29%10.070.14%10.20-0.13%-0.25%
2019-07-2910.1410.1710.0310.09-0.39%0.12%-1.22%1,468,70014,801,00074%10.080.22%10.060.13%10.05-0.02%10.22-0.12%-0.29%
2019-07-2610.0310.149.9910.130.70%0.74%-0.95%1,769,00017,789,00083%10.060.27%10.040.01%10.05-0.44%10.23-0.28%-0.37%
2019-07-2510.0210.079.9910.060.30%0.31%-1.91%1,367,90013,719,00063%10.03-0.08%10.04-0.16%10.10-0.60%10.26-0.17%-0.37%
2019-07-2410.0210.099.9710.030.87%-0.07%-2.37%1,762,50017,690,00081%10.040.79%10.06-0.73%10.16-1.35%10.27-0.22%-0.42%
除权分界线,2019年07月24日,10股派0.970元(以下数据已经复权)
2019-07-2310.0210.039.909.94-0.10%-0.15%-3.43%1,794,60018,045,00084%9.96-0.20%10.13-0.90%10.30-0.35%10.30-0.21%-0.43%
2019-07-2210.0810.149.839.95-1.68%-0.25%-3.54%2,229,10022,458,000106%9.98-1.98%10.22-1.87%10.33-0.24%10.32-0.40%-0.47%
2019-07-1910.1510.3410.1010.12-0.49%-0.56%-2.28%1,781,70018,311,00082%10.18-0.52%10.42-0.08%10.36-0.14%10.36-0.32%-0.54%
2019-07-1810.3610.3910.1510.17-2.68%-0.59%-2.11%2,164,60022,360,000101%10.23-1.96%10.430.41%10.370.02%10.39-0.39%-0.55%
2019-07-1710.3510.5810.2810.452.85%0.14%0.19%3,732,00039,318,000178%10.442.48%10.380.89%10.370.73%10.43-0.23%-0.54%
2019-07-1610.1110.2610.1010.160.00%-0.22%-2.81%1,391,20014,305,00067%10.190.46%10.29-0.01%10.30-0.03%10.46-0.54%-0.55%
2019-07-1510.2810.329.9910.160.00%0.25%-3.34%2,894,10029,622,000135%10.14-1.36%10.29-0.42%10.30-0.60%10.51-0.91%-0.50%