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
2019-09-3020.9021.1620.5820.60-4.28%-1.21%-2.10%6,056,400126,290,000148%20.85-1.10%20.75-0.09%20.830.02%21.04-0.80%0.02%
2019-09-2719.7021.5219.5721.5210.02%2.07%1.46%7,173,200151,241,000177%21.085.40%20.770.58%20.83-0.02%21.21-0.30%0.20%
2019-09-2620.7020.9419.3819.56-6.10%-2.21%-8.06%4,076,60081,544,000104%20.00-4.82%20.65-1.67%20.83-1.63%21.28-1.07%0.31%
2019-09-2520.8321.4920.6920.83-1.05%-0.88%-3.14%3,383,60071,106,00085%21.02-0.43%21.00-0.71%21.18-0.36%21.51-0.98%0.52%
2019-09-2420.9921.3720.7521.050.33%-0.26%-3.08%3,025,40063,850,00060%21.111.25%21.15-0.53%21.25-0.39%21.72-0.02%0.98%
2019-09-2321.1221.3020.6420.98-1.64%0.65%-3.42%2,518,20052,490,00044%20.84-2.71%21.26-0.68%21.34-1.21%21.720.61%1.30%
2019-09-2021.8521.8521.1521.33-2.11%-0.44%-1.20%3,199,60068,550,00055%21.430.09%21.41-0.09%21.60-0.13%21.590.83%1.32%
2019-09-1921.3121.8520.9221.792.16%1.79%1.77%3,555,50076,110,00058%21.410.12%21.43-1.23%21.63-0.48%21.410.51%1.40%
2019-09-1821.3021.6921.1421.33-0.09%-0.24%0.13%2,972,70063,560,00049%21.38-0.41%21.69-0.20%21.73-0.91%21.300.70%1.37%
2019-09-1721.9621.9621.1421.35-2.95%-0.55%0.92%4,473,00096,030,00074%21.47-2.51%21.73-0.63%21.930.16%21.160.67%1.32%
2019-09-1621.2222.3321.2222.002.14%-0.10%4.69%5,792,300127,560,000102%22.021.94%21.87-0.56%21.891.43%21.021.08%1.29%
2019-09-1221.6021.8521.3521.54-0.14%-0.30%3.60%3,713,10080,218,00068%21.60-1.32%21.990.40%21.591.32%20.790.75%1.24%
2019-09-1122.2122.3021.5521.57-4.47%-1.48%4.53%6,091,400133,357,000117%21.89-1.14%21.911.82%21.301.27%20.641.09%1.24%
2019-09-1022.4523.5021.1722.581.94%1.96%10.61%13,537,300299,802,000291%22.152.88%21.524.50%21.044.18%20.413.62%1.17%
2019-09-0920.8822.1520.2022.159.98%2.89%12.44%8,384,100180,486,000235%21.537.89%20.594.10%20.193.66%19.703.16%0.86%
2019-09-0619.7020.3719.4820.142.91%0.94%5.46%5,528,100110,301,000175%19.95-0.09%19.781.73%19.481.36%19.100.80%0.57%
2019-09-0519.5220.7619.5119.573.00%-2.01%3.29%7,030,400140,402,000231%19.975.63%19.443.40%19.222.57%18.951.65%0.73%
2019-09-0418.8619.2418.7319.00-0.37%0.50%1.94%2,640,70049,924,000102%18.910.68%18.800.36%18.740.42%18.640.23%0.63%
2019-09-0318.9119.0818.6019.070.69%1.56%2.55%3,465,40065,075,000140%18.780.21%18.740.37%18.660.49%18.600.21%0.69%
2019-09-0218.2119.0018.0918.944.64%1.07%2.06%2,829,70053,025,000120%18.740.31%18.670.53%18.571.04%18.560.37%0.83%
2019-08-3018.5419.1618.0318.10-2.06%-3.11%-2.11%2,874,40053,698,000125%18.680.60%18.570.72%18.38-0.94%18.490.52%0.85%
2019-08-2918.3418.9218.2018.481.37%-0.48%0.46%2,473,90045,937,000113%18.571.13%18.441.53%18.550.17%18.400.77%0.79%
2019-08-2818.4418.5818.2218.23-1.14%-0.72%-0.13%1,555,70028,565,00073%18.360.15%18.16-2.26%18.52-0.01%18.250.39%0.65%
2019-08-2718.2418.6318.0318.441.77%0.57%1.41%2,062,30037,812,00098%18.342.50%18.58-0.10%18.52-0.13%18.180.51%0.57%
2019-08-2617.5318.1317.5318.12-1.74%1.30%0.16%2,506,70044,839,000121%17.89-6.22%18.60-1.08%18.55-0.29%18.090.27%0.42%
2019-08-2318.5619.8018.4418.440.77%-3.32%2.21%4,523,30086,279,000251%19.074.32%18.802.19%18.602.41%18.042.43%0.32%
2019-08-2218.2918.4418.1018.30-0.49%0.08%3.89%1,219,90022,306,00077%18.29-0.46%18.400.50%18.161.37%17.610.64%-0.03%
2019-08-2118.4618.6418.1518.39-0.33%0.11%5.07%1,421,40026,111,00092%18.37-0.57%18.311.19%17.920.90%17.500.82%-0.18%
2019-08-2018.2618.6518.2618.450.71%-0.14%6.28%2,226,60041,137,000148%18.482.05%18.092.88%17.761.75%17.361.62%-0.36%
2019-08-1917.6918.5017.5818.320.00%1.19%7.24%2,327,50042,137,000150%18.103.27%17.581.91%17.451.80%17.080.55%-0.68%