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
2019-05-2120.0620.9519.6820.472.97%0.00%0.00%3,355,60068,487,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2019.3720.0519.3619.882.90%0.83%-3.50%3,093,50060,995,00097%19.72-1.44%20.08-1.98%20.39-1.12%20.60-0.80%-1.32%
2019-05-1720.6820.9719.1019.32-6.58%-3.42%-6.96%3,921,40078,448,000122%20.01-3.35%20.48-1.74%20.62-1.31%20.77-1.36%-1.44%
2019-05-1621.0021.1020.5220.68-0.96%-0.09%-1.77%2,246,50046,501,00073%20.70-1.32%20.85-0.11%20.89-0.10%21.05-0.88%-1.41%
2019-05-1520.8521.3020.7120.882.05%-0.45%-1.69%2,810,80058,956,00089%20.980.69%20.87-0.22%20.910.10%21.24-1.21%-1.45%
2019-05-1420.4621.1920.2820.46-1.21%-1.78%-4.84%2,742,20057,122,00082%20.830.13%20.91-0.02%20.890.43%21.50-1.26%-1.42%
2019-05-1321.2421.2820.4320.71-3.27%-0.46%-4.89%3,311,00068,885,00094%20.81-1.50%20.92-0.12%20.80-0.50%21.77-1.36%-1.38%
2019-05-1021.0921.4420.2221.414.18%1.36%-3.00%2,804,80059,242,00081%21.121.43%20.941.15%20.91-1.35%22.07-1.18%-1.32%
2019-05-0920.9821.1620.2320.55-2.14%-1.32%-8.00%2,104,00043,813,00059%20.82-0.26%20.71-0.77%21.19-1.43%22.34-1.44%-1.30%
2019-05-0820.0121.3219.8621.001.79%0.58%-7.34%3,787,00079,067,000100%20.882.07%20.87-2.42%21.50-2.34%22.66-1.84%-1.29%
2019-05-0720.6020.9819.8320.630.73%0.86%-10.64%3,567,20072,968,00092%20.46-3.80%21.39-3.27%22.01-2.69%23.09-1.90%-1.16%
2019-05-0621.7822.2220.4820.48-9.98%-3.68%-12.97%3,628,40077,151,00096%21.26-6.23%22.11-3.09%22.62-2.31%23.53-1.99%-1.06%
2019-04-3022.0423.1522.0422.754.12%0.33%-5.25%2,923,20066,283,00080%22.680.69%22.81-1.01%23.16-1.09%24.01-1.03%-0.93%
2019-04-2922.8623.3621.7421.85-5.00%-2.97%-9.93%3,425,80077,144,00088%22.52-2.79%23.05-1.89%23.41-1.71%24.26-1.31%-0.85%
2019-04-2622.6023.6522.4623.002.00%-0.72%-6.44%3,992,50092,491,000102%23.17-0.95%23.49-1.44%23.82-1.60%24.58-0.87%-0.66%
2019-04-2524.1324.3622.3122.55-7.77%-3.58%-9.07%3,859,50090,266,000102%23.39-2.83%23.83-1.78%24.21-1.34%24.80-0.94%-0.52%
2019-04-2424.1724.4823.6024.451.16%1.59%-2.33%2,912,00070,087,00078%24.07-0.50%24.27-1.22%24.54-1.28%25.03-0.68%-0.39%
2019-04-2324.0724.6923.7824.170.58%-0.08%-4.11%2,863,50069,267,00072%24.19-1.15%24.57-0.80%24.86-0.66%25.21-0.99%-0.31%
2019-04-2225.3025.3423.9024.03-4.38%-1.81%-5.61%3,817,60093,425,00091%24.47-2.08%24.76-1.62%25.02-1.01%25.46-1.38%-0.18%
2019-04-1924.7525.2824.5925.131.74%0.55%-2.65%3,345,20083,602,00072%24.990.51%25.17-0.14%25.27-0.21%25.81-0.54%-0.18%
2019-04-1825.4225.4224.5024.70-2.72%-0.66%-4.83%3,247,00080,738,00064%24.87-2.72%25.21-0.98%25.33-0.48%25.95-0.84%-0.21%
2019-04-1725.9226.2425.2025.39-1.89%-0.67%-3.00%4,069,700104,021,00076%25.561.71%25.460.30%25.45-0.20%26.17-0.74%-0.06%
2019-04-1624.4525.9724.0025.884.10%2.98%-1.85%4,545,800114,235,00074%25.13-2.29%25.38-0.65%25.50-1.34%26.37-0.22%0.11%
2019-04-1525.7726.3224.7924.86-2.05%-3.34%-5.93%3,981,300102,391,00063%25.721.66%25.54-0.09%25.85-1.42%26.430.63%0.19%
2019-04-1225.0725.5924.9525.381.24%0.32%-3.36%2,796,60070,747,00041%25.30-0.95%25.57-1.62%26.22-0.49%26.260.47%0.16%
2019-04-1125.5926.1825.0025.07-2.22%-1.84%-4.09%3,959,600101,128,00058%25.54-0.74%25.99-1.93%26.35-0.95%26.140.38%0.14%
2019-04-1026.1326.3025.2025.64-3.86%-0.35%-1.54%5,307,800136,567,00077%25.73-3.26%26.50-0.64%26.60-0.93%26.040.11%0.12%
2019-04-0927.0027.0026.0226.67-2.27%0.28%2.53%5,202,200138,356,00076%26.60-1.26%26.67-0.52%26.850.43%26.010.34%0.15%
2019-04-0826.5127.5025.9527.293.92%1.31%5.27%8,215,000221,282,000116%26.942.01%26.81-0.25%26.731.69%25.93-1.34%0.22%
2019-04-0426.8527.1925.6526.260.00%-0.55%-0.06%6,748,800178,212,00083%26.41-2.34%26.880.45%26.291.23%26.28-0.87%0.70%