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:
安通控股( 600179.SH 上证)
板块 :石油加工及炼焦_h   
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
2021-09-244.414.534.374.39-0.45%-1.13%0.02%15,188,60067,433,00059%4.44-0.58%4.51-0.44%4.500.34%4.390.41%1.17%
2021-09-234.574.594.404.41-2.43%-1.25%0.89%20,431,20091,245,00082%4.47-2.47%4.530.31%4.480.25%4.370.51%1.10%
2021-09-224.544.754.484.52-0.88%-1.29%3.93%27,326,800125,142,000120%4.581.15%4.521.28%4.471.59%4.351.00%0.98%
2021-09-174.414.634.384.563.40%0.73%5.90%43,225,200195,691,000208%4.532.44%4.460.97%4.401.76%4.311.61%0.83%
2021-09-164.404.584.334.410.00%-0.20%4.06%23,589,400104,250,000135%4.421.42%4.421.56%4.331.12%4.240.95%0.64%
2021-09-154.414.444.304.410.23%1.22%5.05%20,786,00090,567,000131%4.36-1.83%4.351.12%4.280.92%4.200.94%0.51%
2021-09-144.334.614.284.403.29%-0.86%5.79%47,179,500209,399,000335%4.445.17%4.304.07%4.243.74%4.163.43%0.39%
2021-09-133.974.383.954.267.04%0.95%5.94%35,833,100151,232,000341%4.224.53%4.133.66%4.093.18%4.022.50%0.04%
2021-09-104.154.153.973.98-0.25%-1.41%1.45%14,445,30058,320,000180%4.041.82%3.991.27%3.960.99%3.920.51%-0.22%
2021-09-093.944.023.893.991.27%0.63%2.23%11,325,30044,903,000153%3.971.12%3.940.69%3.920.75%3.90-0.13%-0.28%
2021-09-083.913.953.893.940.77%0.48%0.82%8,282,50032,477,000115%3.920.51%3.910.23%3.890.49%3.91-0.31%-0.28%
2021-09-073.923.953.883.910.26%0.23%-0.26%6,990,50027,273,00097%3.900.05%3.900.54%3.870.16%3.92-0.73%-0.30%
2021-09-063.903.963.853.900.52%0.03%-1.24%6,423,80025,049,00082%3.900.05%3.880.57%3.87-0.08%3.95-0.48%-0.15%
2021-09-033.853.963.843.880.78%-0.44%-2.22%7,236,20028,200,00090%3.901.78%3.860.21%3.87-0.26%3.97-0.30%-0.03%
2021-09-023.793.853.793.850.52%0.55%-3.27%5,475,10020,964,00066%3.83-0.13%3.85-0.62%3.88-1.00%3.98-0.33%0.07%
2021-09-013.833.903.773.830.00%-0.10%-4.08%6,939,30026,606,00079%3.83-1.03%3.87-0.92%3.92-1.01%3.99-0.25%0.15%
2021-08-313.903.943.823.83-1.79%-1.14%-4.32%7,283,30028,217,00088%3.87-0.74%3.91-1.31%3.96-1.30%4.00-0.10%0.20%
2021-08-303.943.963.853.90-1.02%-0.08%-2.67%8,118,90031,689,000100%3.90-1.19%3.96-1.17%4.01-0.84%4.01-0.10%0.23%
2021-08-273.954.003.913.94-1.01%-0.25%-1.77%6,688,60026,423,00084%3.95-1.77%4.01-1.23%4.05-0.30%4.01-0.05%0.29%
2021-08-264.064.083.973.98-1.49%-1.02%-0.82%8,672,00034,874,000106%4.02-0.47%4.06-0.49%4.060.10%4.01-0.12%0.34%
2021-08-254.054.103.984.04-0.25%0.00%0.55%7,528,50030,415,00092%4.04-1.27%4.080.07%4.050.30%4.02-0.55%0.43%
2021-08-244.104.164.024.050.00%-1.03%0.25%12,446,80050,928,000128%4.090.10%4.070.87%4.041.03%4.040.80%0.82%
2021-08-234.044.134.044.050.25%-0.93%1.05%8,065,30032,968,00082%4.091.44%4.041.10%4.000.83%4.010.68%0.81%
2021-08-204.104.103.994.04-0.25%0.25%1.48%7,619,20030,705,00080%4.030.57%4.001.04%3.970.23%3.980.68%0.66%
2021-08-193.894.103.854.054.38%1.07%2.43%9,984,10040,008,000107%4.013.38%3.950.89%3.96-0.35%3.950.51%0.48%
2021-08-183.893.903.853.88-0.51%0.10%-1.37%3,177,10012,315,00035%3.88-0.82%3.92-0.79%3.97-1.59%3.930.23%0.36%
2021-08-173.993.993.853.90-1.76%-0.20%-0.64%6,420,80025,095,00071%3.91-0.94%3.95-1.25%4.040.62%3.930.26%0.26%
2021-08-163.964.003.893.970.51%0.63%1.40%7,664,90030,236,00088%3.95-0.88%4.00-1.79%4.010.60%3.920.44%0.16%
2021-08-134.024.093.933.95-2.95%-0.75%1.33%9,992,00039,770,000119%3.98-2.14%4.071.09%3.990.94%3.900.52%0.03%
2021-08-124.144.154.034.070.00%0.07%4.95%9,316,30037,893,000121%4.07-1.19%4.031.44%3.951.15%3.880.78%-0.09%