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:
安琪酵母( 600298.SH 上证)
板块 :食品   
所属成分指数: 中证500
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
2020-01-1729.8529.9729.4829.61-0.80%-0.22%-1.73%3,963,400117,616,00084%29.68-0.74%29.90-0.60%30.00-0.55%30.13-0.21%0.00%
2020-01-1629.9530.1929.6029.85-0.37%-0.16%-1.14%3,939,900117,790,00081%29.90-0.64%30.08-0.18%30.17-0.21%30.19-0.30%0.03%
2020-01-1530.2230.4329.9129.96-0.93%-0.43%-1.07%4,529,600136,291,00085%30.09-0.65%30.13-0.47%30.230.02%30.28-0.15%0.09%
2020-01-1430.3130.4630.2030.24-0.23%-0.15%-0.29%3,064,90092,820,00055%30.290.68%30.270.04%30.230.04%30.330.07%0.14%
2020-01-1330.5030.5729.7130.31-0.56%0.76%0.01%5,742,800172,741,00098%30.08-1.35%30.26-0.04%30.21-0.10%30.310.07%0.15%
2020-01-1030.3730.8030.2630.480.33%-0.04%0.64%4,881,700148,848,00087%30.490.82%30.270.34%30.240.09%30.290.24%0.16%
2020-01-0929.9930.4129.9730.381.84%0.46%0.55%4,945,500149,561,00090%30.240.62%30.170.02%30.22-0.36%30.210.19%0.15%
2020-01-0830.1030.3829.8329.83-1.52%-0.75%-1.08%4,249,800127,728,00078%30.06-0.46%30.16-0.28%30.33-0.25%30.160.04%0.16%
2020-01-0730.1930.4129.9730.290.07%0.32%0.48%5,089,500153,674,00096%30.19-0.08%30.25-0.55%30.400.08%30.150.04%0.19%
2020-01-0630.2630.4030.0130.270.00%0.18%0.45%5,825,800176,038,000115%30.22-0.41%30.42-0.29%30.380.19%30.13-0.01%0.22%
2020-01-0330.4930.5730.2730.27-0.49%-0.23%0.44%5,335,000161,866,000104%30.34-0.81%30.510.25%30.320.37%30.140.12%0.25%
2020-01-0230.8930.9730.3330.42-0.82%-0.55%1.06%9,103,400278,453,000185%30.590.21%30.430.86%30.210.86%30.100.32%0.26%
2019-12-3130.2630.9030.1330.671.25%0.48%2.22%6,434,900196,413,000141%30.521.38%30.171.23%29.950.66%30.000.29%0.25%
2019-12-3029.6630.3929.3130.292.19%0.60%1.24%6,499,700195,696,000142%30.111.43%29.800.91%29.760.28%29.920.21%0.23%
2019-12-2729.4429.8729.3129.640.82%-0.15%-0.72%3,861,600114,628,00077%29.681.24%29.54-0.10%29.67-0.58%29.860.13%0.22%
2019-12-2629.5029.5529.2029.40-0.34%0.27%-1.40%3,126,50091,671,00057%29.32-0.80%29.56-0.71%29.85-0.35%29.820.22%0.19%
2019-12-2529.9730.1229.1329.50-1.34%-0.20%-0.85%4,330,300127,993,00076%29.56-0.89%29.78-1.01%29.95-0.37%29.750.28%0.12%
2019-12-2429.7630.0529.6129.900.34%0.26%0.78%3,031,00090,391,00052%29.82-0.67%30.08-0.10%30.060.03%29.670.31%0.01%
2019-12-2330.2230.5429.7229.80-1.39%-0.74%0.75%3,234,40097,104,00054%30.02-0.69%30.11-0.03%30.050.33%29.580.30%-0.10%
2019-12-2029.9830.4729.9630.221.00%-0.04%2.48%6,237,100188,555,000100%30.230.83%30.120.43%29.960.52%29.490.37%-0.20%
2019-12-1930.3430.3929.7629.92-1.09%-0.21%1.84%4,057,600121,657,00065%29.98-0.35%29.990.40%29.800.56%29.380.15%-0.33%
2019-12-1829.8630.3129.7530.251.31%0.54%3.12%5,592,300168,261,00089%30.090.63%29.870.57%29.630.70%29.340.22%-0.39%
2019-12-1729.7930.1629.5929.860.00%-0.13%2.01%6,002,300179,469,00098%29.900.59%29.700.82%29.430.64%29.270.15%-0.44%
2019-12-1629.7629.9629.3629.860.54%0.45%2.16%9,768,600290,369,000164%29.730.73%29.461.06%29.240.74%29.230.09%-0.49%
2019-12-1329.2029.7729.0929.701.99%0.64%1.71%7,727,300228,040,000142%29.511.93%29.150.98%29.030.39%29.20-0.16%-0.52%
2019-12-1229.1229.2828.6729.12-0.10%0.58%-0.44%5,991,100173,458,000114%28.950.14%28.870.07%28.92-0.22%29.25-0.49%-0.53%
2019-12-1128.8629.1628.6829.150.90%0.82%-0.82%6,830,100197,475,000134%28.910.73%28.85-0.20%28.98-0.26%29.39-0.88%-0.49%
2019-12-1028.7428.9028.4628.890.52%0.65%-2.57%5,277,200151,477,000103%28.70-0.65%28.90-0.65%29.06-0.53%29.65-0.78%-0.40%
2019-12-0929.3129.4028.6828.74-1.94%-0.53%-3.83%6,081,300175,699,000113%28.89-0.69%29.09-0.54%29.21-0.80%29.88-0.66%-0.33%
2019-12-0629.1229.3428.9129.310.00%0.74%-2.57%5,829,000169,589,000110%29.09-0.77%29.25-0.58%29.45-0.87%30.08-0.92%-0.26%