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
2019-05-228.869.028.708.981.35%0.00%0.00%41,132,400365,409,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-218.888.988.688.860.11%-0.11%-2.71%27,845,100246,988,00049%8.871.37%8.89-2.64%9.15-1.36%9.110.59%-0.12%
2019-05-208.889.008.428.850.68%1.14%-2.25%31,231,400273,288,00053%8.75-2.59%9.13-1.60%9.27-0.68%9.050.47%-0.47%
2019-05-179.159.248.708.79-5.89%-2.15%-2.46%49,520,900444,833,00086%8.98-5.57%9.28-1.86%9.340.19%9.010.23%-0.82%
2019-05-169.569.749.319.34-1.37%-1.82%3.88%49,256,000468,592,00092%9.512.02%9.450.70%9.321.57%8.990.99%-1.09%
2019-05-159.329.699.109.471.72%1.55%6.37%58,662,700547,058,000108%9.33-2.06%9.391.26%9.181.06%8.900.36%-1.67%
2019-05-149.289.799.159.31-1.27%-2.22%4.95%64,543,400614,501,000125%9.522.43%9.272.89%9.082.32%8.870.34%-2.03%
2019-05-139.109.549.109.430.64%1.45%6.66%57,190,100531,582,000112%9.302.80%9.011.45%8.871.97%8.840.01%-2.20%
2019-05-108.809.468.629.378.45%3.63%6.00%78,053,200705,779,000159%9.044.63%8.882.59%8.701.26%8.84-0.92%-2.35%
2019-05-098.628.908.358.64-3.36%-0.02%-3.16%51,801,900447,692,000108%8.64-2.61%8.661.15%8.590.25%8.92-1.58%-2.29%
2019-05-088.279.238.188.946.56%0.74%-1.38%75,055,800666,073,000167%8.876.71%8.561.77%8.570.02%9.07-1.70%-2.11%
2019-05-078.128.578.088.396.07%0.89%-9.02%45,980,200382,387,000104%8.320.75%8.41-0.99%8.57-2.57%9.22-2.93%-1.87%
2019-05-068.468.637.917.91-10.01%-4.17%-16.74%41,389,700341,635,00091%8.25-4.83%8.49-2.94%8.80-2.62%9.50-2.96%-1.49%
2019-04-308.438.938.408.795.78%1.35%-10.21%40,208,100348,743,00089%8.671.52%8.75-2.67%9.03-3.08%9.79-2.46%-1.18%
2019-04-299.029.198.128.31-7.87%-2.73%-17.21%52,808,400451,135,000109%8.54-5.73%8.99-4.25%9.32-4.37%10.04-4.82%-0.93%
2019-04-269.099.338.789.020.67%-0.46%-14.46%44,966,100407,500,00088%9.06-4.05%9.39-4.12%9.75-3.36%10.55-3.26%-0.19%
2019-04-259.9910.138.968.96-9.95%-5.12%-17.80%44,887,900423,905,00081%9.44-4.55%9.79-4.17%10.09-3.33%10.90-1.36%0.42%
2019-04-249.8410.059.699.951.63%0.57%-9.95%24,147,900238,918,00043%9.89-2.02%10.22-1.93%10.43-1.74%11.05-1.49%0.77%
2019-04-2310.5910.659.789.79-7.99%-3.05%-12.72%42,899,400433,210,00068%10.10-5.59%10.42-2.65%10.62-1.52%11.22-0.35%1.29%
2019-04-2210.7510.8710.5010.64-0.09%-0.52%-5.47%27,173,300290,659,00042%10.700.71%10.70-0.79%10.78-3.10%11.260.22%1.61%
2019-04-1910.6510.8410.3610.65-0.19%0.27%-5.17%30,636,900325,382,00043%10.62-1.32%10.79-0.42%11.13-1.98%11.230.75%1.98%
2019-04-1810.8711.0910.5010.67-1.93%-0.86%-4.29%44,023,000473,837,00059%10.76-1.51%10.83-4.18%11.35-0.10%11.150.86%2.28%
2019-04-1710.9011.1510.7210.88-0.73%-0.44%-1.57%44,157,700482,545,00054%10.931.07%11.31-2.18%11.36-1.34%11.050.08%2.95%
2019-04-1611.0011.1310.4510.96-4.20%1.37%-0.76%55,403,000599,002,00070%10.81-8.91%11.56-0.16%11.520.20%11.040.05%3.15%
2019-04-1512.1112.3811.3011.44-5.53%-3.62%3.64%77,894,400924,629,000114%11.870.95%11.580.10%11.491.77%11.042.62%3.32%
2019-04-1210.9912.2610.8512.117.64%2.99%12.59%84,372,300992,069,000131%11.766.51%11.562.54%11.292.70%10.762.85%3.21%
2019-04-1111.3411.5010.4211.253.12%1.91%7.57%71,706,600791,596,000113%11.04-6.49%11.280.59%11.001.51%10.462.10%3.13%
2019-04-1011.0812.5910.8610.91-5.05%-7.58%6.51%88,380,7001,043,324,000161%11.818.26%11.214.75%10.832.26%10.243.71%3.01%
2019-04-0910.4812.0110.2211.494.93%5.37%16.33%78,678,500857,931,000148%10.900.02%10.701.63%10.591.08%9.882.81%2.71%
2019-04-0810.6011.3910.4210.950.00%0.44%13.98%90,687,600988,719,000186%10.905.80%10.531.62%10.485.02%9.613.95%2.61%