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:
安硕信息( 300380.SZ 深证)
板块 :计算机应用服务   
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
2019-07-1518.0218.9517.7218.552.94%1.41%-1.40%2,092,40038,274,000107%18.291.93%18.140.50%18.12-0.19%18.81-1.60%-0.74%
2019-07-1217.9818.0817.7018.02-0.17%0.42%-5.75%1,262,60022,657,00057%17.95-0.77%18.05-0.22%18.16-1.17%19.12-0.60%-0.56%
2019-07-1118.1518.3517.8318.050.39%-0.19%-6.16%1,177,90021,302,00050%18.09-0.27%18.09-0.73%18.37-1.23%19.24-0.75%-0.52%
2019-07-1018.2418.3017.9117.98-1.43%-0.84%-7.23%1,147,00020,798,00047%18.130.39%18.22-1.40%18.60-1.34%19.38-0.62%-0.43%
2019-07-0918.0918.2917.8218.240.83%0.98%-6.47%1,497,70027,053,00059%18.06-1.58%18.48-1.75%18.85-2.00%19.50-0.78%-0.35%
2019-07-0819.0919.1717.9118.09-5.88%-1.43%-7.96%2,723,20049,976,000104%18.35-4.12%18.81-2.36%19.24-2.39%19.66-1.32%-0.23%
2019-07-0519.1319.3019.0019.220.58%0.41%-3.50%1,486,10028,445,00058%19.14-0.06%19.27-1.60%19.71-0.15%19.92-1.03%-0.03%
2019-07-0419.5019.5518.9519.11-1.44%-0.22%-5.04%2,230,20042,716,00078%19.15-1.50%19.58-1.79%19.74-0.85%20.12-0.48%0.21%
2019-07-0319.8519.9119.2519.39-2.71%-0.28%-4.11%2,467,10047,972,00083%19.45-3.00%19.94-0.12%19.91-0.60%20.22-0.30%0.32%
2019-07-0220.4020.5819.8319.93-2.30%-0.58%-1.74%2,772,00055,569,00096%20.05-0.63%19.96-0.19%20.03-0.07%20.280.07%0.39%
2019-07-0119.8020.5019.6020.405.81%1.12%0.65%3,834,20077,350,000138%20.173.28%20.000.35%20.04-0.54%20.270.17%0.39%
2019-06-2820.0420.2019.2019.28-4.55%-1.30%-4.71%2,464,50048,142,00094%19.53-3.53%19.93-1.16%20.15-1.80%20.23-0.11%0.34%
2019-06-2720.0820.4720.0820.200.85%-0.24%-0.28%1,917,10038,819,00075%20.250.61%20.16-0.87%20.520.09%20.260.09%0.35%
2019-06-2620.0120.4019.9620.03-1.33%-0.48%-1.03%1,820,70036,645,00066%20.130.03%20.34-1.50%20.500.05%20.240.15%0.34%
2019-06-2520.6220.6219.8020.30-1.55%0.89%0.46%2,513,50050,574,00089%20.12-2.68%20.65-0.03%20.490.16%20.210.42%0.27%
2019-06-2420.9821.1220.3720.62-1.90%-0.27%2.47%2,766,90057,207,000100%20.68-1.25%20.660.60%20.460.76%20.120.73%0.13%
2019-06-2120.6721.2920.5521.022.89%0.40%5.23%4,387,40091,853,000167%20.943.18%20.532.10%20.301.73%19.981.38%-0.01%
2019-06-2019.9620.7819.7320.433.29%0.69%3.68%3,519,90071,420,000144%20.290.75%20.111.44%19.960.22%19.700.55%-0.21%
2019-06-1920.6020.7019.7719.780.15%-1.78%0.94%2,338,60047,096,000103%20.142.02%19.830.66%19.920.33%19.600.42%-0.32%
2019-06-1819.6220.0019.3019.751.70%0.05%1.20%1,897,60037,460,00084%19.741.55%19.70-0.98%19.850.52%19.520.12%-0.40%
2019-06-1719.1619.6719.1619.420.83%-0.10%-0.36%1,480,30028,776,00063%19.44-1.85%19.89-0.25%19.750.49%19.49-0.31%-0.42%
2019-06-1420.0620.4419.2419.26-4.18%-2.75%-1.49%2,716,30053,797,000115%19.81-1.59%19.940.81%19.650.91%19.55-0.07%-0.37%
2019-06-1319.5920.5419.5520.102.60%-0.12%2.73%3,854,70077,576,000164%20.131.65%19.782.29%19.471.21%19.57-0.02%-0.40%
2019-06-1220.0020.0919.5719.59-1.06%-1.06%0.11%2,376,40047,051,000107%19.802.54%19.341.77%19.240.64%19.57-0.58%-0.42%
2019-06-1118.8119.8718.5019.804.60%2.54%0.60%2,923,70056,453,000126%19.312.70%19.000.15%19.12-0.15%19.68-0.91%-0.36%
2019-06-1018.8219.1918.5018.931.07%0.68%-4.69%1,880,10035,350,00077%18.800.76%18.97-0.80%19.15-1.39%19.86-0.68%-0.28%
除权分界线,2019年06月10日,10股派1.000元(以下数据已经复权)
2019-06-0619.2019.3018.3518.73-2.55%0.37%-6.34%2,156,90040,465,00084%18.66-3.50%19.13-1.39%19.42-1.31%20.00-0.68%-0.25%
2019-06-0519.4019.5119.1519.221.05%-0.61%-4.53%1,695,00032,945,00066%19.340.83%19.40-1.22%19.68-1.07%20.13-0.46%-0.21%
2019-06-0419.2019.5318.8619.02-0.99%-0.82%-5.96%1,764,40034,012,00065%19.18-0.93%19.64-0.95%19.89-1.35%20.23-0.41%-0.18%
2019-06-0319.7320.0018.9119.210.00%-0.75%-5.41%2,459,10047,844,00086%19.36-3.47%19.83-1.80%20.16-1.22%20.31-0.05%-0.14%