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
2020-11-2416.4716.5016.1016.15-1.94%-0.54%-2.45%11,514,300186,954,000112%16.24-1.19%16.35-0.54%16.36-0.06%16.56-1.18%-0.35%
2020-11-2316.4816.5816.3016.470.12%0.23%-1.70%7,521,100123,588,00064%16.43-0.27%16.440.19%16.37-0.30%16.75-0.33%-0.21%
2020-11-2016.4816.6116.4116.450.00%-0.16%-2.14%5,718,00094,216,00043%16.480.35%16.410.43%16.42-0.16%16.810.08%-0.17%
2020-11-1916.2516.5316.2216.450.80%0.19%-2.07%6,967,900114,407,00046%16.420.39%16.34-0.46%16.45-0.54%16.80-0.27%-0.19%
2020-11-1816.2816.5216.1616.320.49%-0.21%-3.11%8,506,300139,117,00053%16.360.39%16.41-0.41%16.54-0.88%16.84-0.28%-0.15%
2020-11-1716.7016.7216.1016.24-2.64%-0.31%-3.85%14,189,400231,163,00079%16.29-2.43%16.48-1.42%16.69-1.76%16.89-0.44%-0.13%
2020-11-1616.7616.8516.5516.68-0.06%-0.10%-1.67%7,950,700132,746,00043%16.700.57%16.72-0.67%16.98-0.13%16.96-0.19%-0.06%
2020-11-1316.6116.7516.4516.69-0.48%0.53%-1.80%8,335,200138,382,00041%16.60-1.27%16.83-1.49%17.010.29%17.00-0.57%-0.02%
2020-11-1216.9117.1016.6216.77-0.71%-0.27%-1.90%12,064,500202,864,00053%16.82-0.81%17.09-0.05%16.96-0.21%17.09-0.55%0.10%
2020-11-1117.2017.2816.7516.89-1.97%-0.37%-1.73%17,169,500291,075,00060%16.95-2.02%17.090.65%16.99-0.05%17.190.20%0.31%
2020-11-1017.1617.7017.0417.230.76%-0.42%0.45%25,274,900437,325,00093%17.301.99%16.980.63%17.000.29%17.150.26%0.23%
2020-11-0916.5017.2516.5017.103.32%0.80%-0.05%22,632,100383,945,00086%16.971.96%16.88-0.10%16.95-0.22%17.110.07%0.16%
2020-11-0617.1217.1816.4116.55-3.33%-0.53%-3.20%22,459,800373,715,00088%16.64-2.54%16.89-0.97%16.99-1.26%17.10-0.09%0.13%
2020-11-0516.9917.2816.8617.121.54%0.28%0.05%16,780,800286,475,00070%17.070.42%17.06-0.12%17.20-0.58%17.110.11%0.14%
2020-11-0417.1117.4516.7516.86-1.92%-0.83%-1.36%24,448,100415,638,000103%17.00-0.65%17.08-1.23%17.310.27%17.09-0.08%0.14%
2020-11-0317.1517.3616.8517.191.18%0.45%0.49%21,571,700369,155,00090%17.11-0.06%17.29-0.60%17.260.21%17.110.22%0.22%
2020-11-0217.6217.6316.9216.99-1.96%-0.78%-0.47%25,512,700436,854,000111%17.12-2.28%17.400.46%17.220.22%17.070.24%0.22%
2020-10-3017.5117.8517.2417.33-1.76%-1.10%1.76%35,318,800618,863,000164%17.520.51%17.321.07%17.191.02%17.030.66%0.19%
2020-10-2916.1018.3016.0117.649.23%1.18%4.27%67,135,3001,170,410,000343%17.438.15%17.134.91%17.013.18%16.921.48%0.10%
2020-10-2816.3816.4715.9416.15-1.64%0.18%-3.13%12,740,100205,385,00083%16.12-1.71%16.33-1.08%16.49-1.76%16.67-0.60%-0.08%
2020-10-2716.4016.5816.2516.42-0.73%0.12%-2.10%10,026,700164,449,00063%16.40-0.67%16.51-0.75%16.780.01%16.77-0.40%0.02%
2020-10-2616.4116.6716.2216.540.67%0.17%-1.78%10,644,700175,762,00063%16.51-0.45%16.63-1.60%16.78-0.02%16.84-0.23%0.11%
2020-10-2316.7916.9116.3816.43-2.03%-0.95%-2.65%13,072,200216,826,00073%16.59-1.04%16.900.15%16.79-0.07%16.88-0.01%0.18%
2020-10-2217.0017.0516.5216.77-1.24%0.05%-0.65%14,698,600246,366,00083%16.76-2.15%16.880.26%16.80-0.03%16.880.16%0.20%
2020-10-2116.7617.3516.7316.981.37%-0.88%0.75%27,680,800474,177,000165%17.133.87%16.841.40%16.800.23%16.850.66%0.20%
2020-10-2016.3616.8116.1816.752.13%1.56%0.04%13,443,900221,714,00084%16.49-0.81%16.60-0.53%16.76-0.78%16.740.27%0.13%
2020-10-1916.8416.9516.3316.40-2.67%-1.36%-1.78%16,758,500278,630,000103%16.63-0.30%16.69-1.15%16.89-0.42%16.70-0.10%0.10%
2020-10-1616.7216.9216.3816.851.02%1.04%0.81%14,945,200249,233,00093%16.68-0.67%16.89-0.92%16.970.01%16.71-0.19%0.15%
2020-10-1516.9917.0816.6616.68-1.65%-0.64%-0.39%13,334,400223,861,00080%16.79-1.87%17.04-0.19%16.970.34%16.75-0.32%0.23%
2020-10-1417.1017.3716.8616.960.00%-0.86%0.96%19,778,100338,343,000103%17.11-0.26%17.080.70%16.911.09%16.800.37%0.37%