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
2019-03-2023.3425.8223.3025.8210.01%1.80%7.53%9,317,700236,328,000125%25.366.81%24.424.19%23.981.51%24.010.48%0.83%
2019-03-1923.9424.4623.1223.470.26%-1.16%-1.79%5,722,200135,881,00069%23.751.65%23.440.76%23.62-1.48%23.900.56%1.08%
2019-03-1823.0223.8822.7023.412.32%0.21%-1.49%4,610,300107,697,00053%23.360.73%23.26-1.62%23.980.65%23.760.35%1.25%
2019-03-1524.0024.3022.6022.88-2.56%-1.34%-3.38%5,516,500127,930,00059%23.19-0.28%23.65-2.56%23.820.38%23.680.52%1.53%
2019-03-1423.9824.4422.2323.48-0.55%0.96%-0.34%6,050,800140,719,00063%23.26-4.21%24.270.79%23.73-1.25%23.560.76%1.69%
2019-03-1324.5525.3823.1823.61-3.91%-2.75%0.98%7,733,500187,757,00082%24.28-2.22%24.081.68%24.03-0.10%23.380.59%1.89%
2019-03-1223.8025.7623.8024.573.24%-1.04%5.70%10,782,800267,714,000108%24.838.43%23.680.05%24.061.86%23.250.80%3.04%
2019-03-1122.3123.9822.1023.808.82%3.94%3.20%8,134,200186,250,00084%22.90-0.67%23.67-1.73%23.620.15%23.060.14%3.05%
2019-03-0822.9824.3021.8721.87-10.00%-5.13%-5.03%9,457,500218,011,000106%23.05-6.81%24.090.55%23.580.69%23.031.57%3.12%
2019-03-0724.5225.4523.8024.30-0.90%-1.76%7.18%11,374,500281,361,000145%24.741.86%23.962.69%23.422.88%22.672.52%3.09%
2019-03-0623.2025.3022.8824.524.97%0.97%10.87%12,257,600297,663,000173%24.287.65%23.333.63%22.761.30%22.122.97%2.91%
2019-03-0522.2323.5221.8623.362.91%3.56%8.76%9,220,300207,992,000140%22.56-1.48%22.511.52%22.470.11%21.482.33%2.66%
2019-03-0422.0723.9421.5022.703.42%-0.86%8.15%10,718,900245,416,000179%22.904.24%22.18-0.64%22.451.01%20.993.12%2.64%
2019-03-0121.1122.7321.0021.954.03%-0.07%7.84%8,286,400182,007,000152%21.971.95%22.32-0.44%22.223.25%20.362.07%2.47%
2019-02-2821.9022.2320.8821.10-8.06%-2.06%5.80%9,432,700203,215,000194%21.54-6.04%22.42-1.18%21.522.73%19.942.82%2.31%
2019-02-2722.4723.9621.8622.955.37%0.09%18.32%16,715,100383,271,000430%22.935.30%22.6823.59%20.9518.21%19.4012.11%2.12%
2019-02-2621.7821.7821.7821.7810.00%0.01%25.89%502,40010,941,00020%21.789.99%18.363.22%17.720.89%17.300.83%0.98%
2019-02-2519.8019.8019.8019.8010.00%0.01%15.40%1,262,50024,996,00044%19.8011.63%17.782.46%17.571.36%17.160.89%0.93%
2019-02-2217.0018.3816.8618.006.45%1.49%5.84%5,713,900101,339,000180%17.743.44%17.360.52%17.331.32%17.011.23%0.81%
2019-02-2116.9917.4616.8516.91-0.35%-1.38%0.65%3,586,10061,488,000129%17.151.29%17.270.36%17.110.55%16.800.71%0.62%
2019-02-2017.0017.2016.7716.97-2.36%0.25%1.73%3,331,20056,386,000131%16.93-3.52%17.200.34%17.010.40%16.680.46%0.43%
2019-02-1917.0218.3016.9517.38-0.23%-0.93%4.67%5,567,60097,677,000255%17.543.37%17.152.53%16.942.24%16.612.13%0.19%
2019-02-1816.4617.4416.4617.426.48%2.64%7.14%4,155,20070,522,000236%16.973.32%16.721.54%16.571.52%16.261.42%-0.07%
2019-02-1516.5316.5716.3316.36-1.80%-0.41%2.05%2,089,80034,330,000143%16.43-0.92%16.470.49%16.330.80%16.030.51%-0.24%
2019-02-1416.4716.9816.2616.661.28%0.49%4.46%2,974,00049,306,000216%16.581.34%16.391.47%16.201.89%15.950.90%-0.33%
2019-02-1316.0816.5416.0116.451.54%0.55%4.07%2,221,10036,338,000186%16.361.27%16.151.93%15.901.57%15.810.69%-0.44%
2019-02-1215.9516.6515.8116.202.21%0.28%3.19%2,163,00034,944,000205%16.162.56%15.852.89%15.651.90%15.700.40%-0.54%
2019-02-1115.4915.9215.3015.852.72%0.62%1.36%1,184,50018,658,000123%15.753.36%15.401.33%15.360.37%15.64-0.33%-0.60%
2019-02-0115.1215.4315.0515.433.00%1.25%-1.65%928,80014,155,00095%15.240.56%15.20-0.16%15.30-1.06%15.69-0.66%-0.58%
2019-01-3115.0915.3914.9814.980.00%-1.15%-5.15%1,097,40016,631,000110%15.16-0.38%15.22-1.14%15.47-1.28%15.79-1.27%-0.51%