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:
*ST安通( 600179.SH 上证)
板块 :石油加工及炼焦_h   
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
2021-04-194.784.784.654.71-0.21%0.04%3.09%11,528,40054,280,000133%4.710.45%4.671.77%4.620.72%4.570.66%0.24%
2021-04-164.654.754.604.722.61%0.70%3.99%11,661,40054,652,000145%4.692.27%4.590.59%4.580.88%4.540.76%0.15%
2021-04-154.604.634.534.601.32%0.37%2.11%8,361,50038,321,000109%4.581.55%4.560.29%4.540.31%4.510.76%0.08%
2021-04-144.694.694.404.54-1.94%0.60%1.54%15,735,20071,011,000206%4.51-2.27%4.55-0.07%4.53-0.13%4.470.81%0.00%
2021-04-134.614.654.574.631.54%0.26%4.40%8,952,60041,344,000132%4.621.99%4.551.09%4.541.03%4.440.73%-0.07%
2021-04-124.484.604.424.561.79%0.71%3.57%7,234,90032,757,00099%4.531.59%4.500.07%4.490.56%4.400.00%-0.10%
2021-04-094.514.534.404.48-0.22%0.52%1.75%5,079,90022,640,00068%4.46-1.04%4.500.31%4.460.25%4.40-0.34%-0.04%
2021-04-084.544.564.474.49-0.66%-0.31%1.63%6,461,20029,103,00083%4.50-0.33%4.480.70%4.451.27%4.42-0.05%0.06%
2021-04-074.514.574.494.521.57%0.02%2.26%6,659,90030,098,00083%4.521.96%4.450.88%4.401.29%4.42-0.36%0.15%
2021-04-064.364.474.364.452.06%0.41%0.32%7,529,40033,374,00080%4.430.87%4.411.66%4.340.14%4.44-0.61%0.33%
2021-04-024.414.454.344.36-0.91%-0.77%-2.31%5,297,10023,277,00052%4.39-0.23%4.340.98%4.34-0.60%4.46-0.25%0.54%
2021-04-014.384.474.314.400.46%-0.09%-1.65%6,280,10027,658,00054%4.403.53%4.30-0.28%4.36-0.75%4.470.11%0.74%
2021-03-314.224.384.164.383.79%2.96%-1.99%7,847,30033,380,00060%4.25-0.28%4.31-1.58%4.39-0.95%4.47-0.07%0.89%
2021-03-304.304.384.164.22-1.86%-1.08%-5.64%9,216,50039,320,00071%4.27-2.47%4.38-2.01%4.44-1.34%4.470.13%0.98%
2021-03-294.504.554.304.30-4.44%-1.69%-3.72%13,471,90058,932,000106%4.37-3.64%4.47-1.33%4.50-1.36%4.470.41%1.05%
2021-03-264.544.604.494.50-1.10%-0.86%1.17%7,042,30031,965,00059%4.54-0.37%4.53-0.07%4.560.29%4.450.61%1.05%
2021-03-254.494.624.464.551.11%-0.13%2.92%9,342,30042,564,00079%4.561.34%4.53-0.61%4.550.66%4.420.71%1.03%
2021-03-244.474.614.404.500.00%0.09%2.51%8,894,60039,987,00077%4.50-0.97%4.560.22%4.520.45%4.390.80%0.99%
2021-03-234.694.694.434.50-3.43%-0.88%3.33%17,978,30081,630,000150%4.54-1.94%4.550.93%4.501.24%4.361.47%1.06%
2021-03-224.514.684.514.663.56%0.65%8.57%13,913,30064,420,000126%4.632.78%4.511.76%4.442.09%4.291.44%0.96%
2021-03-194.394.644.364.501.12%-0.11%6.36%19,979,20090,016,000193%4.512.29%4.432.48%4.352.35%4.231.78%0.77%
2021-03-184.284.494.264.453.97%1.04%7.05%15,415,80067,892,000172%4.402.87%4.322.85%4.252.09%4.161.64%0.59%
2021-03-174.234.324.224.280.47%-0.02%4.65%7,038,60030,130,00083%4.280.94%4.201.16%4.160.31%4.090.79%0.41%
2021-03-164.164.304.154.263.40%0.45%4.98%11,367,60048,209,000134%4.243.44%4.161.66%4.151.29%4.060.85%0.33%
2021-03-154.104.134.064.120.00%0.49%2.39%9,220,00037,805,000116%4.100.12%4.09-0.99%4.100.54%4.020.42%0.25%
2021-03-124.054.174.034.121.48%0.61%2.82%7,421,40030,388,000100%4.100.81%4.130.83%4.070.52%4.010.43%0.20%
2021-03-114.114.114.014.06-1.46%-0.05%1.75%6,632,70026,944,00093%4.06-2.64%4.100.59%4.050.70%3.990.33%0.17%
2021-03-104.124.284.114.120.98%-1.25%3.60%15,781,90065,846,000236%4.174.07%4.072.73%4.032.24%3.981.45%0.16%
2021-03-093.924.083.864.084.88%1.77%4.08%11,798,70047,306,000204%4.012.53%3.961.36%3.940.90%3.920.44%0.02%
2021-03-083.943.953.883.890.00%-0.51%-0.33%5,406,70021,142,00095%3.910.08%3.910.18%3.900.13%3.90-0.41%-0.02%