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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-25481.4600.670%
2019-08-25625.9000.670%
2019-08-25507.8000.776%2
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
2019-07-164.484.604.464.582.00%0.79%2.07%5,936,70026,978,000114%4.541.79%4.481.40%4.450.86%4.49-0.44%-0.40%
2019-07-154.424.534.414.491.58%0.58%-0.38%5,115,40022,836,00094%4.461.32%4.420.78%4.41-0.16%4.51-0.77%-0.33%
2019-07-124.354.444.354.420.91%0.32%-2.69%4,014,40017,689,00067%4.410.87%4.380.00%4.41-0.85%4.54-0.33%-0.21%
2019-07-114.364.424.324.380.00%0.27%-3.88%3,874,60016,924,00062%4.37-0.16%4.38-0.95%4.45-0.69%4.56-0.46%-0.17%
2019-07-104.434.454.334.38-1.13%0.11%-4.33%3,316,00014,509,00052%4.38-0.57%4.43-1.23%4.48-0.78%4.58-0.33%-0.12%
2019-07-094.434.474.364.43-1.12%0.68%-3.55%5,772,70025,401,00092%4.40-1.46%4.48-1.04%4.52-1.31%4.59-0.52%-0.10%
2019-07-084.604.604.384.48-3.03%0.34%-2.97%8,264,20036,900,000129%4.47-2.81%4.53-1.31%4.58-1.36%4.62-0.77%-0.05%
2019-07-054.524.634.524.622.21%0.57%-0.71%5,347,10024,566,00085%4.590.79%4.59-0.82%4.64-0.04%4.65-0.24%0.08%
2019-07-044.614.634.504.52-1.74%-0.83%-3.09%5,312,60024,216,00080%4.56-1.13%4.63-1.01%4.64-0.39%4.66-0.09%0.16%
2019-07-034.704.704.584.60-1.50%-0.22%-1.46%5,367,90024,746,00082%4.61-1.66%4.670.04%4.66-0.19%4.67-0.04%0.19%
2019-07-024.684.744.654.67-1.06%-0.38%0.00%7,142,80033,487,000114%4.69-0.19%4.670.11%4.670.30%4.670.24%0.21%
2019-07-014.664.774.624.723.28%0.49%1.31%9,511,20044,673,000163%4.702.09%4.670.54%4.66-0.24%4.660.45%0.16%
2019-06-284.674.704.534.57-2.35%-0.67%-1.47%5,118,60023,550,00094%4.60-1.54%4.64-0.17%4.67-0.41%4.640.09%0.07%
2019-06-274.674.704.644.680.86%0.15%0.99%4,705,80021,991,00087%4.670.34%4.65-0.73%4.690.21%4.630.07%0.01%
2019-06-264.624.684.614.64-0.43%-0.37%0.19%3,139,50014,621,00059%4.660.54%4.68-0.21%4.680.15%4.63-0.15%-0.06%
2019-06-254.724.754.554.66-1.89%0.60%0.47%7,923,30036,703,000135%4.63-2.28%4.69-0.04%4.670.17%4.64-0.02%-0.12%
2019-06-244.704.834.674.751.06%0.21%2.39%8,443,20040,017,000148%4.740.77%4.700.97%4.661.24%4.640.52%-0.20%
2019-06-214.724.744.664.701.29%-0.09%1.84%7,603,40035,766,000143%4.702.17%4.651.53%4.600.99%4.620.57%-0.30%
2019-06-204.584.654.524.641.31%0.78%1.11%4,974,60022,902,00088%4.60-0.07%4.580.90%4.56-0.13%4.590.20%-0.51%
2019-06-194.634.674.564.581.10%-0.59%0.00%4,012,70018,485,00072%4.612.22%4.540.24%4.57-0.74%4.580.18%-0.66%
2019-06-184.484.564.464.53-0.22%0.51%-0.92%3,129,30014,105,00053%4.510.11%4.53-0.81%4.60-0.43%4.57-0.26%-0.81%
2019-06-174.424.554.424.542.02%0.84%-0.96%4,618,40020,794,00075%4.50-1.27%4.57-1.62%4.62-0.13%4.58-0.46%-0.86%
2019-06-144.664.704.454.45-4.09%-2.41%-3.37%5,570,90025,401,00091%4.56-1.91%4.64-0.47%4.630.35%4.61-0.54%-0.88%
2019-06-134.624.694.614.64-0.22%-0.19%0.22%3,886,50018,067,00063%4.65-0.85%4.660.52%4.610.41%4.63-0.60%-0.95%
2019-06-124.674.764.624.65-1.27%-0.83%-0.17%8,257,60038,724,000129%4.691.06%4.641.47%4.590.86%4.66-0.79%-1.07%
2019-06-114.584.724.544.713.97%1.51%0.32%7,594,50035,239,000118%4.642.23%4.571.04%4.550.02%4.70-0.76%-1.03%
2019-06-104.474.594.474.530.22%-0.20%-4.25%4,432,20020,118,00067%4.540.18%4.520.11%4.55-0.76%4.73-0.57%-0.98%
2019-06-064.454.854.374.521.57%-0.24%-5.00%9,717,00044,032,000143%4.530.89%4.52-0.99%4.59-1.53%4.76-1.45%-0.92%
2019-06-054.504.554.424.45-0.22%-0.91%-7.83%4,215,60018,931,00059%4.49-0.62%4.56-1.64%4.66-1.69%4.83-1.31%-0.78%
2019-06-044.594.674.424.460.00%-1.31%-8.83%5,742,20025,949,00073%4.52-2.96%4.64-2.07%4.74-2.15%4.89-1.41%-0.63%