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
2020-02-2110.5911.6610.4811.265.83%0.81%5.45%131,652,8001,470,594,000159%11.176.56%10.891.69%10.831.92%10.681.67%0.41%
2020-02-2010.4510.6610.1210.641.33%1.51%1.30%61,321,600642,751,00074%10.48-2.03%10.71-0.27%10.63-0.55%10.500.97%-0.07%
2020-02-1910.8610.9210.4810.50-4.89%-1.86%0.94%66,746,400714,118,00082%10.70-1.43%10.740.80%10.690.22%10.401.52%-0.62%
2020-02-1810.8111.1810.5311.042.70%1.71%7.75%97,030,9001,053,142,000121%10.852.44%10.650.34%10.671.13%10.252.40%-1.03%
2020-02-1710.4210.7910.3210.753.17%1.45%7.44%65,956,800698,882,00085%10.601.78%10.610.03%10.550.17%10.010.55%-1.40%
2020-02-1410.3510.7310.2210.42-1.23%0.09%4.71%68,196,400710,011,00094%10.41-3.49%10.610.39%10.531.19%9.950.15%-1.30%
2020-02-1310.9211.2410.4610.55-1.22%-2.20%6.18%86,684,800935,053,000121%10.791.83%10.570.86%10.412.46%9.940.18%-1.31%
2020-02-1210.2310.8310.2010.681.42%0.82%7.68%91,404,800968,215,000130%10.592.66%10.482.43%10.163.11%9.92-0.51%-1.24%
2020-02-1110.1210.609.9110.532.63%2.04%5.63%83,041,300856,928,000115%10.32-1.78%10.232.74%9.853.66%9.97-1.26%-1.07%
2020-02-1010.5010.8610.1010.260.39%-2.34%1.62%113,993,6001,197,637,000158%10.517.10%9.966.31%9.504.05%10.10-1.58%-0.82%
2020-02-079.1910.229.1110.2210.01%4.18%-0.37%92,062,100903,109,000117%9.816.43%9.375.87%9.13-1.00%10.26-3.14%-0.48%
2020-02-069.149.448.919.293.11%0.79%-12.28%65,941,500607,809,00072%9.222.72%8.851.82%9.22-3.60%10.59-4.53%0.08%
2020-02-058.679.338.599.014.77%0.41%-18.77%78,223,300701,891,00068%8.976.96%8.69-7.01%9.57-5.62%11.09-2.52%1.09%
2020-02-048.008.778.008.60-3.04%2.52%-24.42%74,482,600624,869,00059%8.39-5.42%9.35-10.69%10.14-6.85%11.38-1.36%1.69%
2020-02-038.878.878.878.87-9.95%0.00%-23.11%1,756,70015,582,0001%8.87-12.85%10.46-2.27%10.88-1.69%11.541.52%2.20%
2020-01-2310.5510.589.829.85-9.30%-3.22%-13.32%86,550,400880,879,00068%10.18-6.74%10.71-4.05%11.07-3.30%11.360.12%2.31%
2020-01-2210.9611.1710.6810.86-0.37%-0.49%-4.32%61,267,800668,606,00053%10.91-1.63%11.16-1.88%11.45-3.25%11.350.84%2.36%
2020-01-2111.3611.4210.7910.90-5.79%-1.75%-3.16%85,185,900945,017,00075%11.09-2.63%11.37-2.22%11.83-1.43%11.261.21%2.34%
2020-01-2011.5011.6511.0711.570.96%1.54%4.03%86,931,100990,458,00080%11.39-1.47%11.63-3.52%12.001.30%11.121.27%2.33%
2020-01-1711.9011.9011.3311.46-3.70%-0.90%4.34%114,300,5001,321,735,000110%11.56-2.22%12.05-1.61%11.852.63%10.981.82%2.23%
2020-01-1612.2012.4211.4411.90-2.06%0.62%10.32%141,825,1001,677,407,000148%11.83-5.42%12.252.66%11.552.40%10.792.42%2.02%
2020-01-1512.5013.3711.7212.15-2.80%-2.84%15.36%195,882,6002,449,483,000243%12.510.95%11.939.31%11.277.21%10.535.64%1.73%
2020-01-1412.0412.5011.9112.5010.04%0.91%25.38%77,287,400957,340,000121%12.3913.43%10.925.73%10.524.90%9.973.45%1.06%
2020-01-1310.6511.3610.4711.369.97%4.03%17.87%144,674,5001,579,795,000217%10.927.92%10.335.95%10.034.65%9.643.70%0.60%
2020-01-109.6410.339.6410.3310.01%2.09%11.15%142,161,7001,438,510,000234%10.128.14%9.754.38%9.583.53%9.292.67%0.17%
2020-01-099.279.459.239.393.19%0.35%3.73%58,235,200544,918,000106%9.361.04%9.340.57%9.250.85%9.050.56%-0.14%
2020-01-089.369.439.109.10-4.21%-1.74%1.09%62,820,100581,763,000117%9.26-1.27%9.280.65%9.180.79%9.000.65%-0.24%
2020-01-079.169.539.169.503.94%1.28%6.22%86,929,200815,365,000175%9.382.17%9.221.89%9.102.28%8.941.12%-0.32%
2020-01-069.039.379.029.14-0.65%-0.45%3.34%65,483,200601,195,000143%9.181.15%9.051.58%8.901.08%8.850.26%-0.45%
2020-01-038.919.228.879.200.00%1.36%4.28%73,311,000665,451,000161%9.082.58%8.913.16%8.810.86%8.82-0.22%-0.43%