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:
安道麦A( 000553.SZ 深证)
板块 :化学农药   
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
2021-09-2410.7010.7210.3010.33-3.28%-0.88%-1.96%6,911,90072,035,00064%10.42-2.37%10.57-0.26%10.63-0.27%10.540.40%0.89%
2021-09-2310.7910.9810.4910.680.19%0.05%1.76%7,048,30075,239,00064%10.680.72%10.59-0.72%10.660.24%10.501.17%0.94%
2021-09-2210.4210.7110.4210.660.85%0.58%2.76%6,547,10069,392,00053%10.600.67%10.67-0.02%10.640.23%10.370.81%0.95%
2021-09-1710.7810.7910.2710.57-1.12%0.39%2.71%10,038,200105,697,00079%10.53-2.52%10.670.00%10.610.35%10.290.55%0.88%
2021-09-1610.8811.0810.5610.69-0.09%-1.03%4.45%14,123,300152,552,000119%10.801.61%10.671.04%10.581.02%10.241.12%0.85%
2021-09-1510.3710.7510.3710.702.20%0.66%5.71%10,741,400114,183,00096%10.630.63%10.560.91%10.470.99%10.120.78%0.77%
2021-09-1410.5410.9010.4010.47-1.60%-0.88%4.24%12,883,300136,091,000119%10.560.62%10.470.73%10.371.89%10.040.90%0.74%
2021-09-1310.2710.6810.2410.643.60%1.35%6.89%12,598,100132,259,000124%10.502.02%10.391.37%10.171.65%9.951.08%0.66%
2021-09-1010.4610.4610.1310.27-0.96%-0.19%4.29%9,375,40096,477,00094%10.29-0.69%10.251.81%10.010.86%9.850.72%0.47%
2021-09-0910.0710.589.9710.372.67%0.09%6.05%15,680,400162,472,000169%10.362.87%10.072.55%9.921.83%9.781.38%0.33%
2021-09-0810.0810.169.9410.100.20%0.28%4.72%11,881,700119,669,000142%10.072.19%9.821.29%9.750.93%9.650.87%0.15%
2021-09-079.4210.099.4010.087.12%2.27%5.42%21,809,300214,948,000281%9.864.73%9.692.43%9.661.46%9.561.28%0.03%
2021-09-069.609.609.319.41-1.05%-0.01%-0.33%9,455,00088,983,000153%9.41-1.47%9.46-0.93%9.52-0.21%9.440.09%-0.14%
2021-09-039.489.669.449.510.32%-0.43%0.82%6,218,20059,393,000112%9.551.03%9.55-0.02%9.540.46%9.430.33%-0.19%
2021-09-029.569.609.379.48-0.52%0.28%0.83%6,753,60063,849,000127%9.45-1.97%9.55-0.03%9.490.29%9.400.30%-0.27%
2021-09-019.679.839.529.53-0.83%-1.18%1.66%7,140,30068,859,000141%9.640.88%9.561.14%9.470.73%9.370.50%-0.36%
2021-08-319.529.659.459.611.05%0.52%3.03%6,072,20058,049,000124%9.560.78%9.450.94%9.400.62%9.330.02%-0.47%
2021-08-309.279.679.229.512.59%0.25%1.98%8,808,40083,553,000176%9.492.89%9.361.03%9.340.83%9.33-0.78%-0.54%
2021-08-279.189.439.109.270.98%0.54%-1.36%4,367,70040,270,00077%9.22-0.44%9.27-0.11%9.260.08%9.40-0.69%-0.51%
2021-08-269.429.459.169.18-2.24%-0.87%-2.99%4,769,60044,170,00080%9.26-0.58%9.280.00%9.250.17%9.46-0.39%-0.43%
2021-08-259.249.449.169.391.51%0.81%-1.16%4,580,30042,665,00077%9.320.77%9.280.55%9.240.03%9.50-0.42%-0.38%
2021-08-249.289.319.199.25-0.32%0.06%-3.04%3,411,80031,540,00056%9.24-0.16%9.230.19%9.24-0.84%9.54-0.33%-0.30%
2021-08-239.289.329.219.280.76%0.23%-3.05%3,906,80036,173,00063%9.261.00%9.21-0.20%9.31-1.78%9.57-0.48%-0.29%
2021-08-209.169.249.089.210.55%0.47%-4.24%3,544,50032,494,00054%9.17-0.34%9.23-1.37%9.48-0.97%9.62-0.40%-0.26%
2021-08-199.339.369.139.16-1.82%-0.41%-5.15%5,220,20048,016,00074%9.20-1.04%9.35-2.40%9.58-0.75%9.66-0.59%-0.25%
2021-08-189.399.439.229.33-0.96%0.38%-3.95%5,197,90048,312,00073%9.30-2.33%9.58-1.21%9.65-0.70%9.71-0.61%-0.18%
2021-08-179.519.719.419.42-0.95%-1.02%-3.62%6,934,70065,997,00097%9.52-2.21%9.70-0.56%9.72-0.42%9.77-0.67%-0.11%
2021-08-169.9510.139.509.51-3.94%-2.28%-3.35%13,365,200130,066,000187%9.73-0.95%9.76-0.28%9.76-0.29%9.84-0.55%-0.01%
2021-08-139.779.949.719.901.54%0.76%0.06%6,953,90068,320,00097%9.831.06%9.780.38%9.780.22%9.890.17%0.09%
2021-08-129.719.799.659.750.00%0.29%-1.29%4,692,50045,619,00067%9.72-0.62%9.75-0.39%9.76-0.34%9.880.12%0.06%