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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-05108.6000.170%
2019-09-0567.2000.108%2
2019-09-05134.4000.220%
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
2019-07-157.928.177.698.142.13%1.84%-1.77%21,550,000172,249,00092%7.99-0.45%8.05-1.49%8.11-0.11%8.29-1.67%-0.51%
2019-07-128.088.137.947.97-0.50%-0.73%-5.43%13,756,900110,457,00052%8.03-1.12%8.170.18%8.11-0.69%8.43-0.88%-0.28%
2019-07-118.208.307.948.01-2.20%-1.35%-5.80%20,300,600164,844,00070%8.12-1.83%8.160.35%8.17-0.61%8.50-2.35%-0.11%
2019-07-108.148.498.118.191.11%-0.98%-5.95%28,838,400238,536,00082%8.273.13%8.13-0.16%8.22-0.86%8.71-1.30%0.32%
2019-07-097.888.177.868.102.40%1.00%-8.19%19,538,000156,698,00048%8.02-0.36%8.14-1.47%8.29-1.81%8.82-0.41%0.66%
2019-07-088.558.557.817.91-6.61%-1.73%-10.71%26,418,600212,643,00060%8.05-4.66%8.26-2.66%8.44-2.65%8.86-0.68%0.87%
2019-07-058.448.528.368.471.07%0.33%-5.04%15,612,400131,803,00035%8.440.29%8.49-1.05%8.67-0.59%8.920.23%1.14%
2019-07-048.548.578.348.38-1.41%-0.45%-5.84%17,743,900149,371,00035%8.42-1.67%8.58-2.00%8.73-2.46%8.900.65%1.27%
2019-07-038.658.808.408.50-2.19%-0.71%-3.88%26,246,600224,703,00049%8.56-1.28%8.75-0.61%8.95-1.02%8.840.71%1.19%
2019-07-028.758.858.558.69-2.14%0.21%-1.04%34,348,700297,856,00061%8.67-2.85%8.81-2.87%9.04-0.06%8.780.63%1.21%
2019-07-019.009.098.758.881.25%-0.52%1.76%44,611,900398,193,00083%8.931.57%9.07-0.73%9.040.00%8.730.65%1.06%
2019-06-288.858.938.658.77-3.63%-0.20%1.15%42,249,300371,289,00082%8.79-5.56%9.130.06%9.040.53%8.670.78%0.93%
2019-06-279.339.669.089.10-2.57%-2.20%5.78%74,926,500697,224,000162%9.311.62%9.131.57%8.992.61%8.601.96%0.77%
2019-06-268.809.508.729.344.47%2.00%10.69%66,638,200610,184,000162%9.164.21%8.992.25%8.772.53%8.442.06%0.47%
2019-06-258.879.058.508.940.79%1.74%8.13%44,809,900393,751,000118%8.79-1.71%8.792.07%8.551.67%8.271.79%0.19%
2019-06-249.099.288.758.87-2.63%-0.78%9.20%50,694,400453,226,000140%8.942.97%8.612.61%8.412.16%8.121.92%-0.12%
2019-06-218.229.128.229.119.23%4.93%14.30%71,329,300619,300,000197%8.685.74%8.393.62%8.233.26%7.971.61%-0.41%
2019-06-208.098.517.968.340.12%1.57%6.32%54,477,100447,323,000161%8.21-0.24%8.101.86%7.971.71%7.84-0.20%-0.61%
2019-06-198.188.457.948.338.46%1.20%5.98%67,985,700559,598,000210%8.239.12%7.955.73%7.843.90%7.860.90%-0.66%
2019-06-187.467.697.367.682.67%1.82%-1.41%27,284,300205,816,00092%7.541.32%7.52-0.15%7.540.53%7.79-0.80%-0.82%
2019-06-177.487.547.337.480.81%0.47%-4.75%15,726,400117,076,00052%7.45-1.27%7.53-0.45%7.50-0.95%7.85-0.70%-0.79%
2019-06-147.647.797.407.42-2.37%-1.60%-6.17%25,167,000189,791,00083%7.54-0.58%7.570.83%7.58-1.56%7.91-0.79%-0.82%
2019-06-137.467.687.467.601.74%0.20%-4.65%20,579,300156,096,00067%7.590.16%7.50-1.02%7.70-2.36%7.97-1.07%-0.91%
2019-06-127.567.737.457.47-2.23%-1.36%-7.29%23,257,800176,139,00070%7.572.06%7.58-2.04%7.88-0.84%8.06-0.79%-0.95%
2019-06-117.357.707.087.643.10%2.96%-5.92%40,463,600300,247,000117%7.42-3.91%7.74-4.47%7.95-2.24%8.12-1.32%-1.02%
2019-06-108.238.237.417.41-9.96%-4.04%-9.96%46,873,500361,966,000147%7.72-5.63%8.10-2.59%8.13-2.05%8.23-0.98%-0.97%
2019-06-068.508.507.938.23-2.95%0.57%-0.97%30,471,900249,352,000110%8.18-3.49%8.32-0.37%8.30-0.25%8.31-0.34%-0.91%
2019-06-058.308.628.298.482.91%0.01%1.69%40,192,400340,775,000142%8.483.92%8.351.26%8.320.19%8.34-0.70%-0.89%
2019-06-048.278.288.048.24-0.36%0.99%-1.88%16,539,900134,948,00055%8.16-1.16%8.24-0.34%8.31-0.40%8.40-0.67%-0.81%
2019-06-038.258.398.168.270.00%0.18%-2.19%24,262,700200,285,00079%8.26-0.46%8.27-0.91%8.34-0.05%8.46-0.54%-0.68%