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:
安洁科技( 002635.SZ 深证)
板块 :电子元器件制造   
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
2019-09-1214.9415.0014.5814.65-2.27%-0.46%4.88%22,031,700324,230,00095%14.72-0.78%14.740.62%14.531.30%13.971.03%-0.32%
2019-09-1114.7815.0914.6214.990.74%1.07%8.42%25,089,400372,122,000109%14.831.02%14.651.84%14.341.64%13.831.16%-0.47%
2019-09-1014.7014.9514.4914.881.22%1.35%8.88%26,590,600390,399,000109%14.681.38%14.392.09%14.111.97%13.670.17%-0.67%
2019-09-0914.2214.8514.0514.704.93%1.51%7.74%31,038,800449,491,000128%14.483.64%14.092.49%13.842.23%13.640.34%-0.63%
2019-09-0614.0014.2013.7214.011.60%0.26%3.03%26,120,100364,983,000110%13.971.36%13.751.75%13.541.61%13.60-0.36%-0.61%
2019-09-0513.5914.1113.4413.792.00%0.03%1.05%29,093,000401,070,000124%13.792.93%13.522.15%13.321.18%13.65-0.50%-0.50%
2019-09-0413.3513.5213.2713.520.22%0.95%-1.42%19,064,100255,316,00084%13.390.78%13.231.05%13.17-0.36%13.72-1.15%-0.38%
2019-09-0313.0613.5312.9713.493.29%1.50%-2.77%24,726,700328,614,000105%13.292.48%13.090.32%13.22-1.70%13.88-1.18%-0.13%
2019-09-0212.8313.0812.8213.062.43%0.71%-6.99%17,287,500224,181,00072%12.97-0.08%13.05-1.44%13.44-1.55%14.04-1.45%0.13%
2019-08-3013.2013.2812.6912.75-2.60%-1.76%-10.51%23,141,000300,315,00090%12.98-1.59%13.24-3.10%13.66-2.10%14.25-1.21%0.45%
2019-08-2913.3813.3813.0613.09-1.58%-0.74%-9.23%23,384,900308,410,00089%13.19-1.75%13.67-2.27%13.95-2.00%14.42-0.53%0.70%
2019-08-2813.8513.9813.1313.30-8.47%-0.92%-8.26%41,234,200553,486,000155%13.42-8.75%13.99-4.43%14.23-3.69%14.50-0.86%0.77%
2019-08-2714.5815.0514.4114.530.62%-1.22%-0.64%20,367,800299,616,00089%14.711.97%14.63-0.39%14.78-0.37%14.620.56%0.85%
2019-08-2614.4714.6814.1514.44-1.97%0.10%-0.69%19,063,900275,007,00086%14.43-2.28%14.69-1.59%14.83-0.84%14.540.57%0.68%
2019-08-2315.0415.1414.5714.73-1.41%-0.22%1.88%18,206,600268,784,00088%14.76-1.21%14.93-0.43%14.960.33%14.460.76%0.50%
2019-08-2215.1015.1314.8014.94-0.93%-0.03%4.12%14,648,100218,898,00076%14.94-0.70%14.99-0.13%14.911.26%14.350.72%0.33%
2019-08-2114.9015.2814.8115.081.34%0.21%5.85%22,397,600337,071,000123%15.050.57%15.010.98%14.731.48%14.251.26%0.19%
2019-08-2015.1015.1514.8414.88-1.78%-0.56%5.76%20,314,200303,989,000121%14.96-0.35%14.871.90%14.511.38%14.071.49%0.02%
2019-08-1914.8015.2514.6815.153.77%0.89%9.29%30,019,500450,800,000187%15.022.48%14.592.61%14.322.63%13.861.72%-0.19%
2019-08-1614.7814.9514.3714.600.48%-0.36%7.13%30,369,700445,014,000210%14.654.11%14.222.93%13.953.00%13.631.34%-0.36%
2019-08-1513.5014.6813.4314.534.53%3.24%8.05%28,514,200401,310,000200%14.071.65%13.813.16%13.542.63%13.450.16%-0.51%
2019-08-1413.4514.1313.4313.906.51%0.39%3.52%24,279,200336,181,000184%13.856.69%13.394.86%13.203.45%13.43-0.11%-0.47%
2019-08-1312.8913.2112.8013.050.00%0.55%-2.92%9,815,900127,388,00076%12.981.82%12.770.81%12.760.00%13.44-1.10%-0.41%
2019-08-1212.4413.0612.4013.055.67%2.39%-3.99%10,870,500138,552,00079%12.751.41%12.67-0.01%12.76-1.72%13.59-1.26%-0.24%
2019-08-0912.7812.8312.3312.35-2.76%-1.74%-10.28%8,611,500108,235,00059%12.57-0.78%12.67-1.11%12.98-2.66%13.77-0.91%-0.01%
2019-08-0812.6612.7712.5312.700.87%0.25%-8.58%6,485,00082,154,00042%12.67-0.74%12.81-2.44%13.33-2.06%13.89-0.72%0.15%
2019-08-0713.0013.0412.5712.59-2.02%-1.36%-10.03%9,198,300117,397,00054%12.76-1.07%13.13-2.87%13.61-1.62%13.99-0.41%0.36%
2019-08-0613.1013.2812.5012.85-5.24%-0.40%-8.54%15,084,500194,611,00082%12.90-5.97%13.52-3.26%13.84-2.09%14.05-0.59%0.52%
2019-08-0513.5513.9513.5213.56-1.88%-1.17%-4.06%11,662,500160,005,00072%13.72-0.63%13.98-1.13%14.13-0.86%14.130.06%0.54%
2019-08-0214.2514.2513.3613.820.00%0.09%-2.16%24,234,200334,601,000157%13.81-4.36%14.14-2.07%14.25-1.14%14.13-0.21%0.45%