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:
ST安凯( 000868.SZ 深证)
板块 :汽车制造   
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
2020-09-283.293.313.143.14-5.14%-1.57%-7.10%8,213,90026,205,000173%3.19-3.71%3.28-2.65%3.31-2.30%3.38-1.46%-0.70%
2020-09-253.333.363.283.31-0.60%-0.09%-3.50%3,340,80011,069,00081%3.31-1.43%3.36-0.94%3.39-0.82%3.43-0.41%-0.60%
2020-09-243.413.433.303.33-3.48%-0.92%-3.31%6,572,60022,093,000153%3.36-2.24%3.40-1.45%3.42-0.90%3.44-0.84%-0.62%
2020-09-233.433.463.423.450.58%0.35%-0.66%2,591,7008,910,00061%3.440.15%3.45-0.26%3.450.00%3.47-0.54%-0.57%
2020-09-223.433.463.413.43-0.87%-0.09%-1.78%3,276,30011,247,00070%3.43-1.01%3.46-0.15%3.45-0.17%3.49-0.43%-0.54%
2020-09-213.483.493.453.46-0.29%-0.23%-1.34%2,756,4009,559,00059%3.470.06%3.460.23%3.46-0.20%3.51-0.62%-0.52%
2020-09-183.463.483.443.470.58%0.12%-1.67%3,702,10012,832,00073%3.470.52%3.45-0.03%3.460.00%3.53-0.48%-0.48%
2020-09-173.463.483.413.45-0.58%0.06%-2.71%3,735,70012,879,00073%3.450.06%3.45-0.40%3.46-0.66%3.55-0.87%-0.45%
2020-09-163.453.543.393.470.29%0.70%-2.99%6,347,40021,871,000117%3.45-0.69%3.47-0.32%3.49-1.05%3.58-0.78%-0.39%
2020-09-153.503.523.443.46-1.14%-0.29%-4.02%4,100,80014,230,00078%3.47-1.08%3.48-0.88%3.52-0.70%3.61-0.58%-0.36%
2020-09-143.513.533.483.50-0.28%-0.23%-3.47%3,153,90011,063,00060%3.511.15%3.51-0.85%3.55-0.81%3.63-0.47%-0.35%
2020-09-113.463.543.393.511.45%1.21%-3.65%5,674,50019,679,00098%3.47-2.20%3.54-1.31%3.58-1.08%3.64-0.57%-0.36%
2020-09-103.623.633.453.46-4.42%-2.43%-5.57%6,525,90023,140,000112%3.55-1.42%3.59-1.21%3.62-1.28%3.66-0.38%-0.34%
2020-09-093.633.643.563.62-0.82%0.64%-1.58%6,213,30022,352,000111%3.60-1.26%3.63-0.79%3.66-0.71%3.68-0.24%-0.36%
2020-09-083.643.683.613.650.55%0.19%-1.00%3,243,90011,819,00059%3.64-0.33%3.66-0.89%3.69-0.30%3.69-0.16%-0.40%
2020-09-073.703.713.623.63-1.63%-0.68%-1.71%6,550,70023,940,000115%3.66-0.65%3.69-0.65%3.70-0.27%3.69-0.27%-0.43%
2020-09-043.693.713.643.69-0.81%0.30%-0.35%4,063,30014,947,00075%3.68-1.63%3.72-0.30%3.710.11%3.70-0.19%-0.39%
2020-09-033.713.853.703.720.27%-0.53%0.27%6,359,70023,786,000119%3.740.67%3.730.54%3.710.41%3.71-0.22%-0.38%
2020-09-023.763.763.703.71-0.54%-0.13%-0.22%4,110,70015,272,00075%3.72-0.11%3.710.35%3.690.22%3.72-0.48%-0.38%
2020-09-013.703.743.693.73-0.27%0.30%-0.16%4,578,10017,026,00078%3.720.62%3.690.38%3.68-0.08%3.74-0.51%-0.35%
2020-08-313.723.773.663.740.54%1.19%-0.40%7,695,00028,443,000124%3.700.57%3.680.30%3.69-0.19%3.76-0.53%-0.31%
2020-08-283.643.743.623.722.48%1.22%-1.46%6,754,70024,826,000111%3.680.36%3.67-0.52%3.69-0.54%3.78-0.45%-0.27%
2020-08-273.663.713.603.630.00%-0.87%-4.27%4,763,50017,443,00080%3.66-0.19%3.69-0.67%3.71-0.85%3.79-0.55%-0.25%
2020-08-263.743.753.613.63-2.68%-1.06%-4.80%5,741,50021,063,00092%3.67-1.64%3.71-1.01%3.75-1.14%3.81-0.60%-0.24%
2020-08-253.753.783.703.73-1.06%0.00%-2.76%5,702,90021,269,00090%3.73-0.80%3.75-0.79%3.79-0.92%3.84-0.49%-0.23%
2020-08-243.803.803.753.77-0.26%0.27%-2.20%3,488,00013,116,00049%3.76-0.27%3.78-0.81%3.82-0.42%3.860.13%-0.23%
2020-08-213.773.803.753.780.27%0.27%-1.82%4,593,00017,317,00060%3.77-0.74%3.81-0.88%3.84-0.26%3.85-0.05%-0.30%
2020-08-203.833.843.763.77-2.08%-0.74%-2.13%7,232,00027,469,00088%3.80-1.43%3.85-0.62%3.85-0.47%3.85-0.26%-0.34%
2020-08-193.883.883.833.85-0.26%-0.08%-0.31%7,361,10028,361,00088%3.85-0.80%3.870.03%3.87-0.18%3.86-0.16%-0.34%
2020-08-183.903.923.863.860.00%-0.62%-0.21%7,573,50029,415,00088%3.880.26%3.870.05%3.88-0.10%3.87-0.13%-0.39%