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:
安洁科技( 002635.SZ 深证)
板块 :电子元器件制造   
所属成分指数: 中证500
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
2019-11-1414.3315.8214.3115.8210.01%2.32%5.76%50,715,800784,101,000276%15.467.61%15.103.53%15.101.66%14.961.45%0.46%
2019-11-1314.4014.5514.2114.38-1.03%0.08%-2.47%12,143,400174,476,00079%14.37-0.78%14.59-2.27%14.85-0.50%14.740.08%0.30%
2019-11-1214.8114.8514.1814.53-1.56%0.34%-1.38%15,170,400219,682,000102%14.48-2.36%14.92-0.84%14.92-0.27%14.730.08%0.26%
2019-11-1115.0115.1514.6414.76-2.89%-0.48%0.26%17,097,500253,573,000120%14.83-2.84%15.05-0.08%14.960.30%14.720.23%0.21%
2019-11-0815.1515.5514.9615.200.93%-0.42%3.49%24,359,100371,813,000179%15.262.08%15.061.42%14.921.31%14.690.98%0.12%
2019-11-0714.9015.0714.6815.061.41%0.72%3.54%15,070,500225,356,000124%14.950.40%14.850.84%14.720.79%14.550.60%-0.02%
2019-11-0614.6515.1814.6214.851.02%-0.30%2.71%19,399,100288,926,000167%14.891.67%14.731.31%14.611.34%14.460.57%-0.13%
2019-11-0514.7014.7614.5214.700.27%0.35%2.25%11,657,800170,778,000108%14.650.43%14.540.77%14.420.50%14.380.29%-0.18%
2019-11-0414.2414.7614.2414.662.73%0.50%2.27%16,524,800241,048,000159%14.592.31%14.431.58%14.340.16%14.330.53%-0.22%
2019-11-0114.1014.3514.0814.270.71%0.08%0.08%7,715,700110,010,00077%14.26-0.08%14.20-0.23%14.320.06%14.26-0.18%-0.28%
2019-10-3114.1714.4214.1314.17-0.21%-0.70%-0.81%8,834,000126,064,00085%14.271.26%14.24-0.76%14.310.20%14.29-0.17%-0.31%
2019-10-3014.0114.3213.7314.200.64%0.77%-0.76%9,501,000133,889,00091%14.09-1.56%14.34-0.25%14.28-0.38%14.31-0.38%-0.32%
2019-10-2914.6014.6414.0814.11-4.14%-1.43%-1.77%13,073,700187,156,000125%14.32-1.49%14.380.38%14.340.09%14.36-0.39%-0.35%
2019-10-2814.3214.7514.3014.722.72%1.29%2.08%14,708,600213,750,000143%14.532.38%14.330.58%14.330.97%14.42-0.69%-0.43%
2019-10-2514.2114.3813.9614.330.84%0.96%-1.31%7,548,100107,134,00068%14.190.44%14.24-0.06%14.19-0.50%14.52-0.39%-0.45%
2019-10-2414.3114.4213.8614.21-1.39%0.55%-2.52%10,493,100148,288,00086%14.13-1.94%14.250.31%14.26-0.56%14.58-0.47%-0.49%
2019-10-2314.3514.5514.1714.410.91%-0.01%-1.61%9,136,800131,675,00069%14.411.31%14.21-0.34%14.34-0.39%14.650.09%-0.46%
2019-10-2214.1914.3714.0814.280.85%0.38%-2.41%8,199,000116,638,00060%14.231.56%14.26-0.64%14.39-0.79%14.63-0.10%-0.46%
2019-10-2114.2314.2313.6614.16-1.46%1.09%-3.32%10,181,200142,608,00070%14.01-3.37%14.35-1.54%14.51-1.73%14.65-0.16%-0.44%
2019-10-1814.4214.7814.2614.37-0.35%-0.87%-2.05%11,494,000166,618,00074%14.50-0.45%14.57-0.69%14.76-0.32%14.67-0.48%-0.44%
2019-10-1714.5614.7214.4114.42-0.55%-0.97%-2.18%8,115,200118,165,00049%14.56-0.68%14.67-1.35%14.81-0.09%14.74-0.25%-0.37%
2019-10-1614.6814.8614.4314.50-1.69%-1.09%-1.88%10,559,900154,806,00059%14.66-0.60%14.87-0.08%14.820.35%14.78-0.65%-0.33%
2019-10-1515.0015.0314.5514.75-2.12%0.01%-0.83%13,215,400194,919,00069%14.75-2.18%14.890.09%14.770.26%14.87-1.22%-0.23%
2019-10-1414.9315.2914.8715.072.45%-0.05%0.09%18,911,400285,150,00091%15.082.05%14.871.41%14.730.87%15.06-0.91%0.00%
2019-10-1114.9214.9514.6214.71-1.80%-0.44%-3.19%16,920,400249,993,00072%14.780.05%14.670.51%14.61-0.57%15.20-0.72%0.23%
2019-10-1014.5715.0814.4014.982.88%1.44%-2.12%22,081,300326,101,00084%14.773.15%14.590.73%14.69-0.31%15.31-0.21%0.46%
2019-10-0914.1614.5713.8914.561.61%1.70%-5.07%11,899,200170,357,00039%14.32-1.57%14.48-1.71%14.74-1.44%15.340.10%0.63%
2019-10-0814.5614.7514.3014.330.56%-1.48%-6.47%15,636,600227,439,00051%14.550.13%14.74-0.83%14.95-2.16%15.320.09%0.69%
2019-09-3015.1515.2214.2214.25-6.74%-1.90%-6.92%24,208,600351,663,00078%14.53-3.99%14.86-2.25%15.28-1.93%15.31-0.11%0.76%
2019-09-2714.8815.3414.8115.280.00%0.99%-0.30%20,463,200309,602,00066%15.131.01%15.20-2.30%15.58-0.56%15.330.20%0.93%