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:
安科生物( 300009.SZ 深证)
板块 :生物制品   火炬计划   
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
2020-07-0716.7317.4416.4117.102.21%0.52%1.11%54,270,400923,168,000125%17.011.64%16.78-0.11%17.01-0.96%16.910.36%0.92%
2020-07-0616.4917.0316.4016.730.48%-0.04%-0.72%45,930,300768,698,000107%16.741.33%16.80-1.73%17.170.05%16.850.18%0.97%
2020-07-0316.7216.8016.1816.65-1.19%0.81%-1.02%37,648,900621,858,00080%16.52-3.13%17.10-2.07%17.160.01%16.820.51%1.13%
2020-07-0217.4617.6216.6616.85-3.88%-1.17%0.68%55,933,400953,680,000112%17.05-3.80%17.460.35%17.160.72%16.741.12%1.25%
2020-07-0118.0918.1917.3217.53-2.07%-1.09%5.92%39,134,500693,607,00085%17.720.30%17.402.14%17.041.40%16.551.83%1.15%
2020-06-3016.6518.1416.6417.908.42%1.30%10.13%59,066,9001,043,798,000122%17.677.36%17.033.76%16.802.19%16.251.96%0.97%
2020-06-2916.6016.8416.2616.51-0.72%0.30%3.57%30,724,400505,717,00062%16.46-0.01%16.42-0.13%16.44-0.33%15.941.02%0.74%
2020-06-2416.4516.7516.1516.631.03%1.02%5.39%35,034,000576,744,00070%16.460.76%16.440.02%16.500.56%15.780.86%0.59%
2020-06-2316.5816.5816.1116.46-0.84%0.75%5.20%37,311,500609,594,00072%16.34-1.06%16.43-0.67%16.411.20%15.650.60%0.36%
2020-06-2216.4616.8216.2416.600.73%0.53%6.73%38,683,200638,759,00079%16.510.40%16.540.87%16.211.90%15.550.80%0.23%
2020-06-1916.5016.7816.2116.480.24%0.20%6.80%43,825,900720,825,00092%16.45-0.99%16.401.81%15.911.67%15.430.79%0.15%
2020-06-1816.8417.1216.1916.44-1.02%-1.03%7.39%80,531,4001,337,693,000181%16.612.69%16.113.84%15.653.07%15.311.82%0.08%
2020-06-1715.2316.6115.2316.6110.00%2.68%10.47%84,175,3001,361,654,000209%16.187.38%15.524.35%15.182.73%15.041.72%-0.13%
2020-06-1615.1015.2814.8215.100.60%0.23%2.15%43,910,900661,498,000116%15.070.27%14.871.27%14.780.54%14.780.13%-0.33%
2020-06-1514.8115.4314.7315.014.02%-0.09%1.67%72,904,7001,095,316,000196%15.024.64%14.680.89%14.700.98%14.760.03%-0.37%
2020-06-1213.8014.5813.7614.431.55%0.50%-2.23%39,004,500560,037,000110%14.36-0.31%14.55-0.40%14.56-0.53%14.76-0.39%-0.38%
2020-06-1114.7114.7214.2014.21-3.73%-1.33%-4.10%44,127,700635,536,000126%14.40-2.92%14.61-0.67%14.63-0.80%14.82-0.48%-0.31%
2020-06-1014.6015.1714.4814.761.30%-0.51%-0.86%50,167,400744,258,000140%14.842.30%14.710.49%14.75-0.24%14.89-1.42%-0.22%
2020-06-0914.5314.6614.4014.570.76%0.47%-3.52%19,604,400284,302,00048%14.50-0.83%14.64-0.84%14.79-0.46%15.10-0.67%0.13%
2020-06-0814.8415.0014.3314.46-1.83%-1.11%-4.89%26,844,300392,552,00061%14.62-1.06%14.76-0.95%14.86-0.82%15.20-0.03%0.36%
2020-06-0514.9815.0414.5914.73-1.21%-0.34%-3.15%20,925,300309,278,00047%14.78-0.61%14.90-0.19%14.98-0.03%15.210.10%0.49%
2020-06-0415.1615.1914.6314.91-1.19%0.27%-1.87%30,220,300449,375,00065%14.87-0.89%14.93-0.75%14.98-0.02%15.19-0.24%0.69%
2020-06-0314.8015.1714.7615.092.10%0.57%-0.93%35,208,100528,263,00074%15.000.62%15.040.25%14.99-1.83%15.23-0.31%0.93%
2020-06-0215.1515.2714.7014.78-3.59%-0.89%-3.27%39,327,800586,449,00080%14.91-1.99%15.010.02%15.27-0.88%15.28-0.29%1.10%
2020-06-0114.9715.5214.8015.333.51%0.76%0.05%38,739,100589,402,00080%15.222.27%15.00-2.31%15.400.32%15.32-0.07%1.25%
2020-05-2914.7615.1514.6514.810.41%-0.45%-3.41%33,906,000504,428,00066%14.88-0.40%15.36-1.12%15.350.14%15.330.30%1.44%
2020-05-2815.3015.4714.5614.75-2.58%-1.25%-3.51%60,112,900897,905,000111%14.94-5.86%15.53-0.44%15.33-0.61%15.290.47%1.61%
2020-05-2716.5416.5415.0915.14-6.72%-4.58%-0.50%81,464,0001,292,579,000163%15.871.15%15.602.75%15.430.86%15.222.00%1.70%
2020-05-2615.0116.2314.7816.2310.03%3.46%8.79%53,099,100832,948,000109%15.696.01%15.180.99%15.290.47%14.921.64%1.72%
2020-05-2514.8515.1314.4914.750.00%-0.32%0.50%33,156,000490,654,00064%14.80-0.54%15.03-1.51%15.22-0.58%14.681.31%1.70%