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:
安妮股份( 002235.SZ 深证)
板块 :造纸、印刷   
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
2021-01-194.184.203.873.99-1.48%-0.10%0.96%41,996,600167,740,000171%3.991.19%3.894.24%3.811.14%3.95-0.90%-1.47%
2021-01-183.694.053.694.0510.05%2.61%1.55%16,729,10066,031,00073%3.956.53%3.730.95%3.77-0.58%3.99-1.14%-1.46%
2021-01-153.603.883.603.682.51%-0.67%-8.78%30,009,400111,175,000123%3.712.09%3.69-1.49%3.79-2.77%4.03-1.87%-1.43%
2021-01-143.663.753.553.59-3.75%-1.07%-12.67%29,268,700106,208,000125%3.63-3.20%3.75-3.67%3.90-3.28%4.11-2.40%-1.33%
2021-01-133.803.923.623.73-4.11%-0.51%-11.44%28,835,600108,091,000135%3.75-4.97%3.89-4.68%4.03-3.17%4.21-2.79%-1.17%
2021-01-123.994.063.873.89-2.75%-1.39%-10.22%18,519,50073,051,00092%3.95-2.50%4.08-2.18%4.16-2.32%4.33-1.14%-0.99%
2021-01-114.194.193.984.00-5.21%-1.14%-8.74%20,784,00084,096,000107%4.05-4.06%4.18-2.06%4.26-2.29%4.38-1.55%-1.01%
2021-01-084.154.463.964.221.69%0.07%-5.21%25,189,600106,226,000129%4.22-1.01%4.26-2.18%4.36-1.54%4.45-0.82%-1.03%
2021-01-074.324.414.124.15-3.26%-2.58%-7.55%19,228,70081,905,00099%4.26-1.73%4.36-2.38%4.43-1.23%4.49-0.91%-1.14%
2021-01-064.454.474.284.29-3.60%-1.04%-5.30%17,120,00074,213,00088%4.34-3.26%4.46-1.44%4.48-1.43%4.53-1.18%-1.27%
2021-01-054.544.594.434.45-3.05%-0.69%-2.92%18,607,70083,385,00093%4.48-2.18%4.53-0.33%4.550.04%4.58-0.78%-1.39%
2021-01-044.544.684.514.591.10%0.20%-0.65%16,211,00074,261,00084%4.581.01%4.54-0.40%4.55-0.20%4.62-0.82%-1.47%
2020-12-314.534.574.484.540.89%0.11%-2.53%12,005,90054,441,00060%4.540.64%4.560.57%4.550.29%4.66-0.89%-1.58%
2020-12-304.504.564.464.50-1.32%-0.13%-4.26%12,740,40057,412,00060%4.51-2.26%4.54-0.68%4.54-0.50%4.70-0.84%-1.77%
2020-12-294.454.734.434.561.79%-1.08%-3.80%21,646,80099,800,00099%4.613.48%4.570.95%4.56-1.02%4.74-1.00%-2.00%
2020-12-284.504.554.394.48-1.54%0.56%-6.43%15,200,00067,716,00067%4.46-3.09%4.52-1.07%4.61-1.33%4.79-1.34%-2.07%
2020-12-254.434.844.394.552.25%-1.02%-6.24%26,265,000120,741,000112%4.602.45%4.57-1.64%4.67-1.54%4.85-1.74%-1.93%
2020-12-244.654.694.394.45-3.68%-0.82%-9.90%23,551,800105,679,00095%4.49-3.32%4.65-2.64%4.75-2.25%4.94-1.85%-1.70%
2020-12-234.684.754.594.62-1.70%-0.45%-8.19%20,962,30097,288,00088%4.64-3.25%4.78-2.23%4.86-1.34%5.03-2.29%-1.49%
2020-12-224.964.984.704.70-4.86%-2.02%-8.74%27,066,100129,838,000108%4.80-2.80%4.88-1.65%4.92-1.46%5.15-2.31%-1.26%
2020-12-214.925.004.844.940.41%0.10%-6.30%14,015,20069,161,00055%4.94-0.78%4.97-0.10%4.99-0.87%5.27-1.64%-1.02%
2020-12-185.035.094.914.92-2.77%-1.09%-8.21%18,555,50092,295,00070%4.97-0.10%4.97-0.82%5.04-1.37%5.36-1.92%-0.82%
2020-12-174.875.094.855.063.69%1.63%-7.41%22,130,300110,196,00077%4.980.36%5.01-1.22%5.11-1.52%5.47-2.74%-0.59%
2020-12-165.075.084.884.88-3.75%-1.63%-13.15%22,251,200110,379,00064%4.96-2.75%5.07-2.24%5.19-2.77%5.62-3.17%-0.25%
2020-12-155.105.194.995.07-0.59%-0.61%-12.63%20,799,500106,105,00047%5.10-0.97%5.19-1.71%5.34-2.50%5.80-1.73%0.34%
2020-12-145.325.325.075.10-3.77%-0.99%-13.63%25,452,600131,115,00048%5.15-2.61%5.28-3.12%5.47-2.60%5.910.09%0.94%
2020-12-115.475.485.175.30-2.57%0.21%-10.17%28,524,800150,876,00050%5.29-2.63%5.45-3.27%5.62-2.55%5.900.60%1.08%
2020-12-105.435.535.305.440.18%0.15%-7.25%19,556,900106,238,00035%5.43-2.86%5.63-2.27%5.77-2.04%5.870.27%0.84%
2020-12-095.795.885.425.43-6.22%-2.90%-7.16%34,836,900194,792,00064%5.59-4.00%5.77-2.44%5.89-2.53%5.85-0.05%0.70%
2020-12-085.955.955.735.790.00%-0.60%-1.06%28,212,900164,344,00056%5.83-1.89%5.91-1.17%6.04-0.84%5.850.14%0.66%