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:
安诺其( 300067.SZ 深证)
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
2019-10-154.154.224.144.201.45%0.29%1.60%9,085,40038,051,000103%4.190.84%4.150.97%4.110.74%4.13-1.05%-1.03%
2019-10-144.124.194.114.141.22%-0.31%-0.91%8,971,70037,260,00093%4.151.74%4.111.43%4.080.62%4.18-0.90%-0.92%
2019-10-114.114.114.054.09-0.24%0.20%-2.99%6,173,10025,198,00058%4.080.17%4.050.27%4.05-0.12%4.22-1.70%-0.83%
2019-10-104.054.104.034.101.23%0.61%-4.41%7,486,20030,510,00057%4.082.08%4.040.20%4.06-0.49%4.29-1.88%-0.64%
2019-10-094.004.053.954.050.50%1.45%-7.34%6,729,80026,863,00041%3.99-1.41%4.03-1.06%4.08-1.90%4.37-2.56%-0.41%
2019-10-084.044.084.024.03-0.25%-0.47%-10.16%4,806,60019,463,00019%4.05-0.37%4.07-0.71%4.16-1.84%4.49-1.77%-0.01%
2019-09-304.084.114.034.04-1.70%-0.59%-11.54%5,519,50022,430,00015%4.06-0.78%4.10-1.87%4.23-1.26%4.570.02%0.76%
2019-09-274.064.124.054.111.23%0.34%-9.99%7,829,60032,070,00021%4.10-0.61%4.18-2.22%4.29-1.92%4.57-0.04%0.84%
2019-09-264.234.264.054.06-3.79%-1.48%-11.12%14,939,90061,560,00041%4.12-3.58%4.28-2.17%4.37-2.37%4.57-0.22%0.87%
2019-09-254.364.364.204.22-3.21%-1.26%-7.82%16,975,60072,550,00048%4.27-3.26%4.37-2.08%4.48-2.25%4.58-0.17%0.98%
2019-09-244.454.494.354.36-2.02%-1.31%-4.93%16,417,60072,539,00049%4.42-0.32%4.46-1.59%4.58-1.44%4.590.02%1.06%
2019-09-234.424.484.404.45-0.89%0.41%-2.94%14,542,20064,445,00045%4.43-1.71%4.54-1.73%4.650.09%4.590.02%1.12%
2019-09-204.574.614.464.49-2.39%-0.42%-2.05%27,474,000123,886,00089%4.51-2.02%4.62-1.39%4.640.02%4.580.20%1.14%
2019-09-194.654.674.534.60-2.75%-0.04%0.55%34,163,600157,219,000118%4.60-1.20%4.680.24%4.640.30%4.580.46%1.20%
2019-09-184.624.824.554.73-1.66%1.55%3.86%80,281,200373,941,000308%4.66-1.48%4.670.52%4.630.85%4.551.36%1.22%
2019-09-174.454.814.414.8110.07%1.73%7.06%97,543,900461,223,000529%4.738.44%4.657.40%4.596.60%4.495.97%1.09%
2019-09-164.274.424.274.372.34%0.23%3.07%15,230,60066,410,000149%4.362.30%4.330.68%4.310.75%4.240.76%0.51%
2019-09-124.294.314.234.27-0.93%0.19%1.47%9,745,40041,536,000103%4.26-1.64%4.300.09%4.270.21%4.210.33%0.44%
2019-09-114.304.434.274.310.47%-0.53%2.77%14,670,30063,568,000169%4.331.29%4.291.20%4.271.00%4.190.84%0.42%
2019-09-104.254.314.234.290.94%0.28%3.15%9,498,20040,634,000121%4.280.80%4.240.43%4.220.79%4.160.61%0.35%
2019-09-094.264.274.214.251.19%0.14%2.81%8,957,30038,018,000120%4.241.43%4.220.57%4.190.75%4.130.63%0.29%
2019-09-064.224.224.124.200.24%0.38%2.24%6,101,00025,527,00086%4.18-1.09%4.200.58%4.160.51%4.110.24%0.22%
2019-09-054.234.274.184.19-0.24%-0.95%2.24%13,012,60055,038,000193%4.231.29%4.181.38%4.141.03%4.100.79%0.21%
2019-09-044.144.214.124.201.45%0.57%3.30%11,446,80047,799,000194%4.182.15%4.121.38%4.100.96%4.070.64%0.14%
2019-09-034.094.154.034.141.47%1.27%2.48%7,813,70031,939,000149%4.090.39%4.060.37%4.060.40%4.040.12%0.08%
2019-09-023.964.143.954.082.77%0.20%1.12%8,292,40033,765,000163%4.071.37%4.050.35%4.040.67%4.040.15%0.12%
2019-08-304.044.093.963.97-1.73%-1.17%-1.46%5,682,50022,827,000108%4.02-0.67%4.030.03%4.01-0.10%4.030.00%0.12%
2019-08-294.064.084.034.04-0.49%-0.10%0.27%4,124,50016,680,00081%4.040.00%4.030.72%4.020.03%4.030.20%0.09%
2019-08-284.024.064.014.061.00%0.40%0.97%5,210,30021,071,000104%4.040.75%4.000.10%4.020.05%4.020.08%0.01%
2019-08-273.964.053.964.020.00%0.15%0.05%5,413,90021,730,000111%4.011.80%4.00-0.20%4.02-0.30%4.020.05%-0.08%