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:
安妮股份( 002235.SZ 深证)
板块 :造纸、印刷   
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
2020-05-277.357.537.307.300.83%-1.31%-7.65%17,848,700132,020,00072%7.402.95%7.22-0.40%7.48-1.29%7.91-1.01%-0.91%
2020-05-267.107.277.097.241.97%0.77%-9.34%14,804,600106,372,00059%7.190.70%7.25-3.74%7.58-1.53%7.99-1.26%-0.96%
2020-05-257.407.466.937.10-5.71%-0.49%-12.22%28,839,700205,772,000113%7.14-4.96%7.53-3.21%7.70-3.29%8.09-2.31%-1.01%
2020-05-227.467.627.377.530.13%0.31%-9.05%17,062,100128,092,00072%7.51-2.96%7.78-1.82%7.96-2.57%8.28-1.55%-0.84%
2020-05-218.208.217.517.52-9.83%-2.79%-10.57%59,361,600459,204,000238%7.74-7.45%7.93-6.07%8.17-4.48%8.41-2.70%-0.71%
2020-05-208.468.468.318.34-1.42%-0.23%-3.49%13,211,000110,431,00067%8.36-1.10%8.44-1.51%8.55-0.50%8.64-0.07%-0.45%
2020-05-198.528.538.408.460.36%0.09%-2.17%10,862,90091,809,00052%8.45-0.44%8.57-0.40%8.59-0.34%8.650.15%-0.45%
2020-05-188.608.638.388.43-2.99%-0.70%-2.37%19,052,100161,724,00088%8.49-2.10%8.60-0.56%8.62-0.70%8.640.24%-0.47%
2020-05-158.588.888.448.692.12%0.22%0.88%27,455,800238,056,000128%8.670.59%8.650.04%8.68-0.52%8.610.46%-0.51%
2020-05-148.628.758.508.51-2.18%-1.28%-0.76%20,653,200178,031,00091%8.62-0.49%8.65-0.79%8.730.00%8.58-1.08%-0.59%
2020-05-138.668.738.568.70-0.23%0.44%0.36%11,626,300100,711,00047%8.66-0.13%8.72-0.63%8.730.40%8.67-1.51%-0.44%
2020-05-128.738.878.508.72-0.34%0.54%-0.93%16,125,300139,850,00057%8.67-1.30%8.770.23%8.690.56%8.80-1.75%-0.20%
2020-05-118.798.898.698.75-1.46%-0.42%-2.33%19,430,000170,734,00056%8.79-0.32%8.750.91%8.651.01%8.96-0.58%0.11%
2020-05-088.758.928.658.883.62%0.74%-1.45%30,931,200272,663,00081%8.822.27%8.671.75%8.561.18%9.01-0.29%0.25%
2020-05-078.708.708.558.57-1.95%-0.57%-5.17%20,004,700172,412,00049%8.620.90%8.521.18%8.46-1.98%9.04-0.09%0.34%
2020-05-068.378.748.318.743.43%2.32%-3.37%25,107,900214,478,00057%8.541.50%8.430.35%8.63-2.77%9.05-0.09%0.42%
2020-04-308.288.558.258.452.80%0.40%-6.66%21,630,500182,047,00047%8.421.41%8.40-3.48%8.88-2.74%9.050.02%0.49%
2020-04-298.308.458.168.22-1.79%-0.95%-9.18%21,608,700179,330,00043%8.30-1.64%8.70-3.96%9.13-1.08%9.05-0.15%0.55%
2020-04-288.798.868.108.37-6.27%-0.79%-7.67%40,814,800344,358,00083%8.44-8.54%9.06-3.79%9.23-1.10%9.07-0.39%0.61%
2020-04-279.309.588.928.93-3.77%-3.20%-1.87%36,748,800339,019,00086%9.23-2.66%9.420.03%9.330.62%9.100.42%0.67%
2020-04-249.609.759.219.28-3.63%-2.08%2.41%45,631,900432,468,000117%9.480.10%9.411.09%9.271.16%9.060.87%0.59%
2020-04-239.2910.099.059.632.56%1.71%7.19%76,698,300726,214,000211%9.472.16%9.312.30%9.172.08%8.981.39%0.49%
2020-04-228.969.408.919.393.53%1.32%5.97%50,942,100472,131,000161%9.271.88%9.101.69%8.981.29%8.860.83%0.35%
2020-04-218.939.358.859.070.44%-0.30%3.21%45,922,800417,748,000154%9.101.92%8.951.39%8.871.19%8.790.63%0.30%
2020-04-208.599.158.559.034.76%1.17%3.40%47,028,100419,772,000156%8.931.27%8.831.00%8.761.18%8.730.68%0.30%
2020-04-178.959.078.578.62-2.82%-2.20%-0.62%39,885,000351,550,000147%8.810.82%8.741.11%8.660.75%8.670.62%0.16%
2020-04-168.418.968.388.874.35%1.46%2.89%46,444,800406,019,000188%8.741.51%8.652.13%8.600.09%8.620.64%0.05%
2020-04-158.438.838.398.50-0.23%-1.30%-0.77%23,182,400199,657,000107%8.612.37%8.470.12%8.59-0.63%8.570.39%-0.06%
2020-04-148.318.588.258.523.65%1.27%-0.15%16,159,000135,943,00076%8.411.78%8.46-1.96%8.64-0.64%8.530.21%-0.12%
2020-04-138.358.398.208.220.00%-0.56%-3.46%12,832,700106,074,00059%8.27-3.78%8.62-1.47%8.700.08%8.52-0.35%-0.21%