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:
安德利( 603031.SH 上证)
板块 :次新股   
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
2019-09-3014.7015.1614.6014.60-1.42%-1.92%-11.31%1,096,10016,316,00031%14.890.98%14.66-2.31%16.18-1.03%16.46-0.26%0.10%
2019-09-2714.4614.8514.4614.811.30%0.46%-10.27%1,174,30017,311,00033%14.741.31%15.01-8.15%16.35-1.41%16.51-0.34%0.14%
2019-09-2614.5815.0414.2114.62-1.62%0.47%-11.73%2,969,30043,209,00084%14.55-4.54%16.34-2.45%16.58-1.69%16.56-1.09%0.21%
2019-09-2515.8815.9714.8414.86-9.88%-2.52%-11.26%7,159,200109,138,000221%15.24-14.62%16.75-5.19%16.87-3.42%16.75-2.53%0.35%
2019-09-2418.9218.9216.3916.49-4.13%-7.64%-4.01%8,717,300155,635,000381%17.852.80%17.672.15%17.462.57%17.182.52%0.70%
2019-09-2017.9417.9817.1517.20-3.15%-0.97%2.64%1,937,10033,644,000126%17.37-0.11%17.301.49%17.030.93%16.760.69%0.48%
2019-09-1916.9317.8016.7917.765.03%2.15%6.71%3,648,20063,431,000252%17.392.65%17.042.45%16.872.27%16.641.48%0.45%
2019-09-1816.9917.2016.6816.91-2.08%-0.17%3.10%1,277,60021,641,000101%16.941.80%16.641.22%16.500.94%16.400.13%0.36%
2019-09-1716.2817.2816.0917.276.15%3.79%5.44%2,765,40046,014,000214%16.642.32%16.442.01%16.340.78%16.380.21%0.43%
2019-09-1616.0116.3816.0016.271.69%0.05%-0.46%1,040,90016,927,00076%16.261.98%16.110.14%16.220.07%16.350.20%0.50%
2019-09-1216.0616.1015.8516.00-0.19%0.34%-1.91%771,10012,296,00046%15.95-0.80%16.09-1.05%16.20-0.33%16.310.18%0.55%
2019-09-1116.1216.1516.0216.03-0.62%-0.28%-1.55%719,00011,558,00043%16.08-0.63%16.26-0.14%16.26-0.29%16.280.30%0.51%
2019-09-1016.4516.5816.0916.13-1.95%-0.29%-0.64%1,448,50023,432,00085%16.18-1.61%16.28-0.28%16.30-0.70%16.230.36%0.44%
2019-09-0916.4016.6516.2216.451.04%0.05%1.69%1,427,50023,469,00087%16.441.49%16.330.17%16.42-0.07%16.180.98%0.40%
2019-09-0616.3516.3516.1216.280.12%0.50%1.63%843,10013,657,00049%16.20-0.53%16.30-0.95%16.430.40%16.020.24%0.30%
2019-09-0516.3416.4716.1716.26-0.25%-0.15%1.75%1,127,20018,357,00063%16.29-0.51%16.46-0.19%16.360.42%15.980.41%0.33%
2019-09-0416.5116.6916.1816.30-2.80%-0.42%2.42%1,521,70024,909,00081%16.37-1.89%16.490.71%16.300.64%15.920.54%0.32%
2019-09-0316.6716.8716.5116.770.18%0.51%5.94%1,425,50023,785,00079%16.691.38%16.371.01%16.191.04%15.830.91%0.32%
2019-09-0216.3016.7716.1316.741.76%1.71%6.71%3,185,90052,433,000167%16.461.74%16.211.75%16.032.38%15.690.91%0.28%
2019-08-3015.7216.6415.7016.454.64%1.69%5.82%3,610,50058,403,000196%16.183.73%15.933.10%15.651.68%15.550.69%0.24%
2019-08-2915.7015.9315.2215.720.26%0.80%1.81%1,084,20016,908,00064%15.600.41%15.451.44%15.39-0.18%15.44-0.20%0.24%
2019-08-2815.3015.9415.0815.682.89%0.95%1.35%1,293,30020,088,00073%15.532.22%15.23-0.49%15.420.36%15.47-0.43%0.33%
2019-08-2715.3015.3915.0115.240.93%0.30%-1.92%990,40015,049,00049%15.200.83%15.31-0.80%15.360.18%15.54-0.06%0.54%
2019-08-2615.4515.4514.7015.10-4.13%0.20%-2.88%2,105,00031,722,00096%15.07-3.91%15.43-0.54%15.34-0.73%15.550.01%0.68%
2019-08-2315.9215.9915.4815.75-1.44%0.43%1.31%1,646,10025,816,00079%15.680.62%15.521.18%15.45-0.16%15.550.50%0.76%
2019-08-2215.1015.9815.0015.986.46%2.53%3.31%2,284,20035,602,000109%15.592.85%15.340.00%15.47-0.28%15.470.34%0.80%
2019-08-2115.1715.4015.0015.01-2.41%-0.95%-2.63%1,184,30017,947,00059%15.15-0.31%15.34-1.01%15.52-0.94%15.420.49%0.79%
2019-08-2015.6715.6714.8915.38-1.41%1.18%0.26%2,623,10039,873,000130%15.20-2.47%15.49-1.58%15.66-0.41%15.340.53%0.77%
2019-08-1915.9816.0215.3215.60-1.52%0.09%2.23%2,270,00035,381,000122%15.59-1.64%15.74-0.88%15.730.61%15.260.51%0.74%
2019-08-1616.0016.1515.6915.840.00%-0.04%4.34%1,576,00024,974,00090%15.85-0.01%15.880.85%15.631.11%15.180.73%0.84%