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:
安泰科技( 000969.SZ 深证)
板块 :其他制造业   
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
2022-06-278.738.808.648.761.15%0.18%3.42%17,699,600154,761,000120%8.741.98%8.591.38%8.530.64%8.470.47%0.35%
2022-06-248.568.708.468.661.52%1.00%2.73%18,444,600158,145,000126%8.571.50%8.470.61%8.480.39%8.430.41%0.37%
2022-06-238.228.568.228.533.65%0.98%1.60%16,923,100142,955,000118%8.451.14%8.42-0.20%8.440.11%8.400.34%0.38%
2022-06-228.388.498.228.23-2.14%-1.46%-1.65%11,690,60097,636,00084%8.35-1.15%8.44-0.28%8.430.00%8.370.16%0.39%
2022-06-218.548.608.288.41-1.18%-0.46%0.66%14,491,400122,443,000103%8.45-0.69%8.460.17%8.430.32%8.360.18%0.45%
2022-06-208.558.588.438.51-0.23%0.02%2.04%12,505,000106,398,00090%8.510.76%8.450.50%8.410.25%8.340.16%0.50%
2022-06-178.258.568.238.531.91%1.02%2.44%18,979,600160,256,000128%8.440.54%8.410.60%8.390.48%8.330.42%0.62%
2022-06-168.318.488.308.370.97%-0.35%0.94%12,727,900106,903,00087%8.400.41%8.360.04%8.350.54%8.290.40%0.67%
2022-06-158.458.478.298.29-1.89%-0.90%0.38%14,286,300119,511,00099%8.370.66%8.350.39%8.300.35%8.260.47%0.69%
2022-06-148.408.468.138.450.48%1.68%2.80%14,105,700117,217,00099%8.31-0.93%8.320.59%8.270.01%8.220.54%0.71%
2022-06-138.318.488.258.410.72%0.26%2.86%13,620,600114,254,00096%8.391.44%8.270.67%8.27-0.01%8.180.62%0.74%
2022-06-108.118.378.028.352.83%0.98%2.76%13,863,800114,642,000100%8.271.57%8.22-0.16%8.270.33%8.130.54%0.72%
2022-06-098.258.288.048.12-2.05%-0.26%0.47%11,484,40093,500,00084%8.14-1.08%8.23-0.84%8.240.27%8.080.46%0.71%
2022-06-088.298.408.058.290.00%0.73%3.05%14,956,900123,102,000113%8.23-0.87%8.300.36%8.220.60%8.050.69%0.71%
2022-06-078.408.438.208.29-1.31%-0.14%3.75%14,538,600120,703,000110%8.30-0.58%8.270.92%8.171.01%7.990.68%0.74%
2022-06-068.338.518.178.402.44%0.60%5.85%21,396,700178,667,000166%8.352.66%8.202.08%8.091.70%7.941.34%0.78%
2022-06-027.998.247.988.201.86%0.81%4.71%15,632,400127,156,000124%8.131.85%8.031.20%7.961.17%7.830.95%0.78%
2022-06-017.988.067.898.050.75%0.80%3.78%11,134,70088,919,00089%7.990.64%7.930.78%7.860.80%7.760.65%0.76%
2022-05-317.958.017.837.990.13%0.69%3.67%12,402,50098,420,00099%7.940.47%7.870.94%7.800.48%7.710.67%0.81%
2022-05-307.787.997.707.983.10%1.04%4.23%15,983,300126,236,000132%7.901.88%7.801.43%7.770.40%7.660.75%0.85%
2022-05-277.737.827.677.740.00%-0.15%1.86%9,614,70074,533,00083%7.750.92%7.69-0.23%7.730.32%7.600.45%0.93%
2022-05-267.697.787.547.740.91%0.77%2.31%9,207,10070,720,00081%7.680.59%7.71-0.45%7.710.56%7.570.48%0.98%
2022-05-257.627.717.567.671.46%0.45%1.87%9,679,30073,907,00085%7.64-1.66%7.740.18%7.670.46%7.530.41%1.01%
2022-05-247.807.967.567.56-3.32%-2.64%0.83%16,593,300128,850,000142%7.77-0.32%7.731.24%7.631.03%7.500.97%1.07%
2022-05-237.747.917.717.821.16%0.39%5.31%13,918,500108,425,000127%7.791.92%7.631.49%7.551.21%7.431.12%0.99%
2022-05-207.557.747.507.732.79%1.14%5.26%16,536,500126,381,000154%7.642.62%7.521.54%7.461.23%7.341.37%0.87%
2022-05-197.337.527.327.520.94%0.97%3.80%12,373,60092,160,000119%7.450.28%7.410.54%7.370.63%7.250.70%0.71%
2022-05-187.387.507.327.450.95%0.31%3.54%11,556,80085,835,000113%7.431.31%7.370.81%7.330.26%7.201.18%0.65%
2022-05-177.297.417.217.381.23%0.67%3.78%9,223,00067,610,00086%7.330.01%7.310.43%7.310.55%7.111.04%0.48%
2022-05-167.317.397.287.290.00%-0.55%3.58%8,702,90063,794,00081%7.330.99%7.28-0.22%7.270.75%7.041.54%0.28%