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
2019-06-179.709.779.599.71-0.21%0.00%0.00%3,165,90030,684,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-149.859.939.729.73-0.82%-1.07%0.53%4,122,30040,543,00094%9.840.89%9.780.31%9.721.25%9.68-0.01%-0.33%
2019-06-139.719.819.699.810.51%0.64%1.34%3,392,40033,069,00079%9.75-0.13%9.750.75%9.600.02%9.68-0.20%-0.38%
2019-06-129.809.829.709.76-0.31%-0.01%0.63%4,033,00039,368,00094%9.760.08%9.681.46%9.600.09%9.70-0.32%-0.39%
2019-06-119.529.849.489.792.73%0.38%0.62%6,821,30066,525,000158%9.753.07%9.540.51%9.590.13%9.73-0.12%-0.37%
2019-06-109.409.549.369.531.28%0.71%-2.18%3,723,70035,239,00091%9.460.48%9.49-0.56%9.58-0.63%9.74-0.34%-0.37%
2019-06-069.639.709.229.41-2.59%-0.08%-3.73%9,216,50086,797,000227%9.42-3.26%9.55-2.18%9.64-1.81%9.78-1.12%-0.36%
2019-06-059.769.829.659.66-0.21%-0.77%-2.29%3,373,40032,839,00099%9.740.10%9.76-0.56%9.82-0.60%9.89-0.34%-0.25%
2019-06-049.789.829.609.68-0.92%-0.46%-2.42%3,186,80030,991,00088%9.73-0.88%9.82-0.63%9.88-0.76%9.92-0.42%-0.23%
2019-06-039.859.949.689.77-1.11%-0.42%-1.93%3,804,30037,325,000101%9.81-1.23%9.88-0.82%9.95-0.26%9.96-0.17%-0.20%
2019-05-319.9010.029.879.88-0.40%-0.53%-0.99%2,592,80025,754,00071%9.930.20%9.96-0.49%9.980.22%9.98-0.25%-0.23%
2019-05-3010.0210.029.869.92-0.80%0.07%-0.84%2,899,50028,743,00074%9.91-1.09%10.010.03%9.960.06%10.00-0.55%-0.33%
2019-05-2910.0010.099.9810.000.00%-0.22%-0.59%3,147,70031,545,00074%10.02-0.40%10.010.59%9.95-0.07%10.06-0.28%-0.40%
2019-05-2810.0110.149.9810.000.00%-0.62%-0.86%4,266,60042,931,00096%10.061.46%9.950.69%9.96-0.15%10.09-0.10%-0.50%
2019-05-279.8010.019.7610.002.46%0.84%-0.96%3,392,60033,643,00071%9.920.99%9.88-0.51%9.97-0.09%10.10-0.14%-0.70%
2019-05-249.909.939.749.76-0.91%-0.61%-3.47%3,139,70030,833,00062%9.82-0.72%9.93-0.90%9.98-0.62%10.11-0.26%-0.91%
2019-05-2310.0110.019.809.85-1.50%-0.41%-2.83%3,537,30034,988,00059%9.89-1.25%10.02-0.22%10.04-0.96%10.140.02%-1.09%
2019-05-2210.1110.149.9110.00-1.19%-0.16%-1.33%5,468,60054,772,00087%10.02-1.04%10.04-0.54%10.14-0.53%10.14-0.13%-1.29%
2019-05-2110.0010.1910.0010.121.20%-0.01%-0.28%4,691,80047,484,00072%10.121.56%10.10-0.95%10.190.00%10.15-0.17%-1.45%
2019-05-209.9210.059.9010.00-0.20%0.34%-1.62%3,070,80030,603,00044%9.97-1.80%10.19-0.62%10.19-0.08%10.17-0.43%-1.58%
2019-05-1710.3810.3810.0110.02-3.38%-1.27%-1.85%5,046,70051,218,00068%10.15-1.88%10.260.13%10.200.06%10.21-1.28%-1.66%
2019-05-1610.2910.4410.2010.370.58%0.26%0.28%6,052,40062,601,00073%10.340.81%10.240.75%10.200.62%10.34-1.20%-1.68%
2019-05-1510.1910.3510.1510.311.58%0.49%-1.50%5,400,90055,413,00063%10.261.18%10.170.24%10.130.11%10.47-1.37%-1.62%
2019-05-149.9810.289.9010.151.00%0.10%-4.35%6,866,50069,629,00075%10.140.26%10.140.41%10.12-0.26%10.61-2.04%-1.53%
2019-05-1310.1110.2110.0110.05-2.62%-0.63%-7.23%5,872,90059,396,00060%10.11-0.44%10.10-0.16%10.15-0.67%10.83-2.28%-1.36%
2019-05-1010.1010.369.9410.323.20%1.58%-6.91%11,520,600117,041,000104%10.161.50%10.12-0.32%10.22-2.28%11.09-2.04%-1.15%
2019-05-0910.0810.139.8910.00-1.09%-0.09%-11.64%7,684,40076,910,00069%10.01-1.50%10.15-1.50%10.45-2.65%11.32-1.98%-0.90%
2019-05-0810.0810.359.9610.11-2.03%-0.50%-12.43%8,464,20086,005,00074%10.16-1.10%10.30-3.23%10.74-2.78%11.55-1.75%-0.65%
2019-05-0710.4610.4610.0710.32-0.10%0.45%-12.17%7,972,20081,904,00069%10.27-1.92%10.65-3.42%11.04-3.15%11.75-1.45%-0.43%
2019-05-0610.5910.8310.1910.330.00%-1.38%-13.36%8,510,60089,152,00074%10.48-4.51%11.03-3.42%11.40-3.00%11.92-1.23%-0.24%