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:
安徽合力( 600761.SH 上证)
板块 :专用设备制造_h   
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
2019-08-238.929.058.888.91-0.34%-0.44%0.72%2,395,60021,438,00086%8.950.13%8.97-0.60%9.010.41%8.850.17%-0.45%
2019-08-229.039.068.868.94-1.00%0.03%1.23%2,536,30022,666,00091%8.94-1.07%9.02-0.21%8.970.89%8.830.05%-0.52%
2019-08-219.039.138.999.03-0.66%-0.04%2.30%1,921,10017,355,00070%9.03-0.63%9.040.84%8.890.50%8.830.08%-0.57%
2019-08-209.119.189.019.09-0.11%-0.01%3.06%2,775,60025,232,000100%9.090.85%8.971.81%8.850.83%8.820.22%-0.62%
2019-08-198.759.288.759.104.24%0.95%3.40%4,426,60039,901,000147%9.013.11%8.811.50%8.771.06%8.80-0.36%-0.72%
2019-08-168.638.788.638.730.69%-0.14%-1.17%2,477,10021,656,00080%8.742.13%8.680.22%8.68-0.09%8.83-0.76%-0.70%
2019-08-158.478.698.408.67-0.46%1.29%-2.60%3,052,50026,128,00093%8.56-2.13%8.66-0.59%8.69-0.75%8.90-1.07%-0.64%
2019-08-148.768.808.708.710.69%-0.41%-3.19%2,820,60024,669,00087%8.750.77%8.71-0.13%8.76-0.38%9.00-1.36%-0.51%
2019-08-138.718.748.638.65-1.48%-0.33%-5.16%2,644,40022,951,00073%8.68-0.25%8.72-0.74%8.79-0.44%9.12-0.75%-0.35%
2019-08-128.738.808.638.780.92%0.91%-4.46%2,832,00024,641,00077%8.70-0.93%8.79-0.86%8.83-1.45%9.19-0.67%-0.28%
2019-08-098.918.948.678.70-1.81%-0.95%-5.97%2,592,10022,766,00072%8.78-1.26%8.86-0.17%8.96-1.22%9.25-0.60%-0.21%
2019-08-088.918.958.818.86-0.45%-0.39%-4.81%2,242,40019,946,00062%8.90-0.15%8.88-1.47%9.07-1.13%9.31-0.38%-0.14%
2019-08-078.908.988.858.900.45%-0.09%-4.74%2,657,80023,676,00074%8.910.66%9.01-1.39%9.17-1.63%9.34-0.42%-0.11%
2019-08-068.999.008.758.86-2.96%0.11%-5.56%5,008,60044,326,000138%8.85-4.43%9.14-2.78%9.33-1.66%9.38-0.86%-0.08%
2019-08-059.389.399.109.13-2.87%-1.40%-3.52%4,171,70038,631,000131%9.26-1.57%9.40-1.60%9.48-0.58%9.46-0.18%-0.01%
2019-08-029.409.469.359.40-1.67%-0.09%-0.84%3,315,60031,193,000110%9.41-1.74%9.55-0.36%9.54-0.21%9.48-0.08%-0.04%
2019-08-019.629.679.489.56-1.14%-0.16%0.76%2,923,00027,989,000101%9.58-0.46%9.580.18%9.560.23%9.490.16%-0.08%
2019-07-319.519.709.459.671.26%0.53%2.08%5,618,20054,039,000197%9.621.01%9.570.61%9.540.64%9.470.25%-0.14%
2019-07-309.469.579.469.550.84%0.28%1.07%3,042,20028,972,000119%9.520.33%9.510.34%9.470.42%9.45-0.03%-0.21%
2019-07-299.639.649.449.47-0.84%-0.23%0.19%2,293,20021,767,00089%9.49-0.13%9.480.28%9.430.33%9.450.01%-0.28%
2019-07-269.419.579.409.550.95%0.48%1.05%2,778,30026,405,000106%9.500.82%9.450.66%9.400.09%9.450.07%-0.31%
2019-07-259.409.469.399.460.75%0.35%0.17%2,315,20021,825,00091%9.430.15%9.390.31%9.40-0.01%9.44-0.03%-0.32%
2019-07-249.349.479.349.390.64%-0.24%-0.60%2,675,50025,184,000103%9.411.11%9.36-0.21%9.40-0.29%9.45-0.09%-0.33%
2019-07-239.279.359.279.330.43%0.21%-1.32%1,996,10018,583,00077%9.31-0.34%9.38-0.34%9.42-0.48%9.46-0.20%-0.33%
2019-07-229.479.489.289.29-1.80%-0.56%-1.94%2,849,30026,618,000106%9.34-1.39%9.41-0.74%9.47-0.28%9.47-0.50%-0.31%
2019-07-199.379.539.379.460.64%-0.15%-0.65%2,602,50024,655,00088%9.470.54%9.48-0.31%9.500.03%9.52-0.42%-0.28%
2019-07-189.479.489.389.40-1.16%-0.24%-1.69%2,700,50025,447,00088%9.42-1.37%9.51-0.17%9.49-0.06%9.56-0.51%-0.23%
2019-07-179.539.629.509.51-0.63%-0.46%-1.05%2,436,40023,278,00077%9.550.02%9.530.32%9.500.13%9.61-0.41%-0.21%
2019-07-169.499.619.489.570.31%0.19%-0.84%2,997,50028,632,00087%9.550.82%9.500.39%9.490.06%9.65-0.76%-0.18%
2019-07-159.509.599.349.540.00%0.70%-1.90%2,882,70027,311,00073%9.470.35%9.46-0.04%9.48-0.68%9.73-0.29%-0.08%