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
2019-12-0615.0015.0914.8415.050.47%0.49%-1.69%4,757,20071,249,00047%14.980.19%14.920.36%14.91-0.08%15.31-2.32%-0.69%
2019-12-0514.8615.1114.8214.980.67%0.21%-4.42%7,035,700105,180,00055%14.950.76%14.87-0.07%14.92-0.39%15.67-0.87%-0.38%
2019-12-0414.8014.9514.7014.880.27%0.29%-5.88%6,184,00091,750,00045%14.840.25%14.88-0.40%14.98-0.62%15.81-0.62%-0.24%
2019-12-0314.9914.9914.6614.84-1.07%0.27%-6.72%6,478,30095,879,00045%14.80-1.45%14.94-0.85%15.07-0.89%15.91-0.69%-0.13%
2019-12-0215.0015.1814.8615.000.33%-0.11%-6.37%5,136,60077,135,00034%15.020.29%15.06-0.55%15.21-1.76%16.02-0.42%-0.02%
2019-11-2915.3015.3014.7514.95-2.29%-0.16%-7.07%11,608,300173,818,00074%14.97-1.70%15.15-1.34%15.48-3.21%16.09-0.73%0.05%
2019-11-2815.1815.4315.1215.300.46%0.44%-5.59%7,471,200113,809,00045%15.23-0.47%15.35-1.82%15.99-0.94%16.21-0.23%0.18%
2019-11-2715.4415.4815.1915.23-0.85%-0.49%-6.24%8,488,100129,908,00052%15.31-1.17%15.64-3.24%16.14-0.69%16.24-0.20%0.20%
2019-11-2615.5815.6515.3115.36-0.71%-0.81%-5.63%9,508,700147,251,00060%15.49-1.78%16.16-1.02%16.26-0.69%16.28-0.20%0.22%
2019-11-2516.6816.6815.3915.47-7.59%-1.88%-5.14%31,940,400503,610,000212%15.77-6.34%16.33-2.17%16.37-1.58%16.31-0.57%0.19%
2019-11-2216.3817.2216.3416.741.52%-0.56%2.07%28,013,900471,621,000233%16.841.58%16.690.96%16.630.95%16.400.77%0.21%
2019-11-2116.3516.8516.3516.490.61%-0.51%1.32%14,040,500232,706,000134%16.570.72%16.530.21%16.480.48%16.280.48%0.12%
2019-11-2016.6016.6216.3216.39-1.03%-0.40%1.19%11,132,200183,177,000108%16.46-0.53%16.490.27%16.400.53%16.200.45%0.04%
2019-11-1916.4816.7216.3316.560.61%0.11%2.70%13,231,500218,870,000132%16.540.43%16.450.75%16.310.80%16.130.46%-0.09%
2019-11-1816.3616.6016.3016.460.37%-0.07%2.54%10,513,100173,174,000110%16.470.64%16.331.03%16.181.02%16.050.29%-0.19%
2019-11-1515.9416.5715.8816.403.02%0.20%2.46%18,674,500305,652,000197%16.372.72%16.162.20%16.020.61%16.010.57%-0.29%
2019-11-1415.8016.0515.7515.92-0.13%-0.08%0.03%5,963,60095,020,00070%15.930.97%15.810.43%15.92-0.08%15.92-0.01%-0.41%
2019-11-1315.7516.0515.5515.941.27%1.01%0.14%6,709,700105,879,00077%15.780.47%15.74-1.34%15.930.14%15.92-0.09%-0.50%
2019-11-1215.6015.8415.5015.740.96%0.21%-1.20%4,995,40078,463,00053%15.71-0.18%15.96-0.26%15.91-0.14%15.93-0.47%-0.53%
2019-11-1116.0516.1015.5315.59-3.59%-0.93%-2.60%10,125,600159,340,00098%15.74-3.37%16.000.01%15.93-0.38%16.01-0.37%-0.48%
2019-11-0816.1916.4416.1316.170.37%-0.71%0.65%10,535,400171,564,000101%16.291.98%16.000.76%15.990.52%16.07-0.11%-0.45%
2019-11-0715.6216.1815.5516.113.60%0.88%0.17%12,410,000198,171,000113%15.971.62%15.88-0.11%15.910.08%16.08-0.35%-0.43%
2019-11-0615.8616.0215.5115.55-2.02%-1.04%-3.64%9,478,600148,943,00088%15.71-1.33%15.89-0.40%15.90-0.33%16.14-0.79%-0.35%
2019-11-0516.0916.1415.8415.87-1.31%-0.35%-2.43%8,577,400136,598,00076%15.93-0.78%15.96-0.04%15.95-0.80%16.27-0.61%-0.23%
2019-11-0416.0216.1815.9016.080.82%0.19%-1.74%9,259,700148,617,00080%16.051.13%15.970.24%16.08-0.32%16.37-0.64%-0.11%
2019-11-0115.7515.9715.7415.950.50%0.50%-3.16%6,610,900104,924,00054%15.87-0.45%15.93-1.25%16.13-0.49%16.47-0.71%0.00%
2019-10-3115.9216.1015.8215.87-0.19%-0.45%-4.33%7,597,200121,118,00058%15.94-0.03%16.13-0.49%16.21-0.52%16.59-0.90%0.16%
2019-10-3016.1916.2815.8015.90-2.57%-0.29%-5.01%12,879,300205,373,00083%15.95-2.80%16.21-0.81%16.30-1.15%16.74-0.42%0.43%
2019-10-2916.2016.6516.2016.320.49%-0.52%-2.90%13,567,700222,581,00078%16.410.90%16.34-0.22%16.49-0.66%16.810.08%0.70%
2019-10-2816.4616.5516.1016.240.00%-0.11%-3.30%14,163,800230,270,00083%16.26-0.62%16.38-1.37%16.59-1.05%16.79-0.07%0.73%