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:
安琪酵母( 600298.SH 上证)
板块 :食品   
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
2019-09-1228.8928.9528.3828.66-0.76%0.24%0.14%5,523,900157,936,00073%28.59-1.25%28.830.28%28.670.14%28.620.08%0.30%
2019-09-1129.3029.3628.8728.88-1.30%-0.26%0.99%6,160,100178,358,00081%28.950.31%28.740.44%28.630.51%28.600.13%0.32%
2019-09-1028.4829.2928.2729.263.21%1.36%2.45%12,028,900347,221,000160%28.871.81%28.620.78%28.490.18%28.560.18%0.32%
2019-09-0928.7028.7428.1228.35-0.35%-0.01%-0.56%7,094,700201,165,00099%28.35-0.13%28.400.21%28.44-0.43%28.510.14%0.35%
2019-09-0628.5028.6028.1228.450.49%0.21%-0.06%4,778,500135,667,00065%28.39-0.18%28.34-0.44%28.56-0.05%28.470.20%0.42%
2019-09-0528.2928.9128.1128.310.04%-0.46%-0.35%8,672,100246,641,000115%28.440.71%28.47-0.58%28.570.04%28.410.35%0.39%
2019-09-0428.8028.8027.7128.30-1.63%0.21%-0.04%11,259,200317,955,000152%28.24-2.30%28.63-0.66%28.56-0.35%28.310.30%0.30%
2019-09-0329.0229.4428.7028.77-1.51%-0.47%1.92%6,213,300179,603,00090%28.91-0.25%28.820.65%28.660.24%28.230.50%0.25%
2019-09-0228.4029.3228.4029.212.38%0.80%4.00%7,812,300226,392,000109%28.981.63%28.640.69%28.590.80%28.090.74%0.16%
2019-08-3028.1728.6928.1728.530.60%0.06%2.33%5,661,900161,442,00073%28.510.58%28.44-0.08%28.370.49%27.880.36%0.04%
2019-08-2928.4628.5828.2628.36-0.46%0.03%2.09%7,027,200199,226,00089%28.35-0.45%28.460.46%28.230.66%27.780.29%-0.04%
2019-08-2828.4528.8428.2728.49-0.59%0.04%2.85%5,367,700152,866,00068%28.48-0.28%28.330.70%28.040.65%27.700.12%-0.13%
2019-08-2728.2028.8328.2028.661.67%0.35%3.59%7,217,000206,111,00086%28.561.77%28.141.29%27.860.69%27.670.46%-0.20%
2019-08-2627.3528.3527.3528.190.68%0.45%2.36%9,022,700253,202,000102%28.060.95%27.780.81%27.670.62%27.540.91%-0.34%
2019-08-2327.6028.1027.3528.001.67%0.72%2.59%7,198,600200,124,00070%27.801.56%27.550.25%27.500.30%27.29-0.15%-0.67%
2019-08-2227.3127.6327.1227.540.81%0.61%0.75%6,731,400184,259,00053%27.37-0.41%27.490.10%27.42-0.03%27.33-0.55%-0.94%
2019-08-2127.5827.7527.2127.32-0.76%-0.60%-0.60%8,161,000224,316,00064%27.49-0.29%27.460.16%27.43-0.29%27.49-0.21%-0.88%
2019-08-2027.5327.9327.1927.53-0.11%-0.13%-0.05%9,093,800250,678,00074%27.570.74%27.410.16%27.510.28%27.54-0.35%-0.86%
2019-08-1927.3327.6627.0327.561.14%0.71%-0.29%12,772,400349,515,000105%27.370.16%27.37-0.70%27.431.08%27.64-0.48%-0.80%
2019-08-1627.3727.6427.0327.25-0.76%-0.26%-1.88%7,985,500218,173,00069%27.32-0.41%27.560.24%27.14-0.53%27.77-0.47%-0.70%
2019-08-1527.6027.7227.2727.46-1.72%0.10%-1.59%7,037,800193,065,00063%27.43-1.41%27.501.60%27.29-0.84%27.90-0.54%-0.60%
2019-08-1427.4728.2427.2627.942.72%0.41%-0.41%10,726,000298,460,00098%27.832.26%27.06-0.42%27.52-0.18%28.06-0.59%-0.47%
2019-08-1326.9327.5226.7927.200.00%-0.04%-3.61%10,711,300291,461,000100%27.212.09%27.18-1.22%27.57-0.77%28.22-0.95%-0.35%
2019-08-1227.1027.6025.4427.201.12%2.05%-4.53%23,828,300635,125,000226%26.65-3.41%27.51-2.43%27.78-2.52%28.49-2.41%-0.20%
2019-08-0929.8029.9026.8626.90-9.85%-2.52%-7.86%29,026,200801,001,000331%27.60-7.47%28.20-4.59%28.50-3.98%29.20-2.84%0.08%
2019-08-0829.3830.0329.2729.841.57%0.06%-0.70%7,850,500234,129,000130%29.820.63%29.560.15%29.68-0.26%30.050.02%0.34%
2019-08-0729.6929.9829.3229.38-0.44%-0.86%-2.21%3,317,80098,327,00056%29.641.45%29.51-0.37%29.76-0.62%30.040.06%0.32%
2019-08-0629.4629.6628.4829.510.37%1.01%-1.72%6,965,400203,490,000110%29.21-2.05%29.62-1.32%29.94-1.29%30.030.19%0.29%
2019-08-0529.9430.3629.2029.40-1.61%-1.42%-1.89%5,301,800158,120,00082%29.82-0.53%30.02-0.91%30.33-0.24%29.970.54%0.22%
2019-08-0229.8830.2829.8029.880.00%-0.34%0.25%4,837,200145,036,00073%29.98-0.80%30.29-0.97%30.410.08%29.810.54%0.11%