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
2020-08-1464.6966.1064.3166.002.28%1.34%-1.67%7,514,300489,383,00078%65.130.02%65.28-1.62%66.24-0.86%67.12-0.06%0.45%
2020-08-1365.4966.4664.4464.53-1.47%-0.90%-3.92%7,686,500500,520,00077%65.12-0.58%66.36-0.80%66.82-0.88%67.16-0.23%0.53%
2020-08-1267.6868.4064.1965.49-3.72%-0.01%-2.71%11,418,700747,864,000112%65.50-4.56%66.89-1.68%67.41-1.29%67.31-0.20%0.64%
2020-08-1167.5069.8567.5068.021.42%-0.88%0.85%8,562,000587,587,00087%68.632.33%68.040.24%68.290.28%67.450.52%0.67%
2020-08-1067.2068.1066.2367.07-1.21%0.01%-0.04%6,268,600420,388,00058%67.06-1.62%67.87-0.83%68.100.38%67.100.80%0.66%
2020-08-0767.2869.7366.5967.89-0.37%-0.40%1.98%8,199,700558,943,00073%68.170.04%68.440.25%67.840.60%66.571.03%0.59%
2020-08-0669.4569.9066.7868.14-1.93%0.00%3.41%10,137,200690,740,00085%68.14-1.06%68.270.90%67.430.29%65.890.38%0.57%
2020-08-0566.9170.3866.0069.483.84%0.88%5.84%12,398,000853,868,000107%68.871.70%67.661.54%67.240.74%65.650.73%0.69%
2020-08-0466.9069.4766.2466.910.68%-1.20%2.67%10,916,100739,257,00095%67.722.56%66.640.36%66.740.67%65.170.74%0.79%
2020-08-0365.9067.0065.1066.460.85%0.65%2.73%9,574,000632,165,00082%66.03-0.10%66.40-0.34%66.301.17%64.690.82%0.93%
2020-07-3166.5067.3865.0465.90-1.27%-0.30%2.70%11,027,800728,898,00092%66.10-1.48%66.630.32%65.531.33%64.170.70%1.06%
2020-07-3067.5069.4865.9966.75-1.11%-0.51%4.75%10,026,000672,638,00082%67.090.54%66.422.19%64.670.46%63.720.88%1.21%
2020-07-2967.0067.7065.8067.500.15%1.16%6.86%12,487,700833,260,00096%66.731.45%65.002.25%64.370.80%63.170.16%1.32%
2020-07-2863.2067.6062.9467.406.98%2.48%6.87%16,300,5001,072,078,000119%65.775.68%63.560.87%63.861.22%63.070.38%1.61%
2020-07-2761.6263.2461.0563.002.34%1.23%0.27%12,401,000771,806,00082%62.24-0.25%63.02-0.85%63.090.50%62.830.13%2.01%
2020-07-2465.3065.3060.5061.56-6.56%-1.33%-1.89%16,656,0001,039,188,000114%62.39-4.24%63.56-0.42%62.780.19%62.750.76%2.19%
2020-07-2363.6666.1563.4065.882.63%1.11%5.79%9,389,800611,790,00071%65.161.81%63.822.40%62.661.06%62.271.58%2.22%
2020-07-2262.4064.6262.2064.191.25%0.30%4.71%9,901,000633,647,00073%64.002.31%62.330.88%62.01-0.63%61.301.79%2.22%
2020-07-2161.9063.9660.3863.403.02%1.35%5.27%11,196,000700,352,00078%62.552.64%61.780.50%62.40-0.40%60.222.05%2.26%
2020-07-2063.2063.4259.6061.54-2.24%0.98%4.28%13,821,300842,330,00093%60.94-1.64%61.48-2.03%62.65-0.11%59.012.17%2.16%
2020-07-1758.4863.4558.4862.957.15%1.60%8.98%16,432,1001,018,133,000112%61.960.84%62.75-0.78%62.721.23%57.762.23%2.10%
2020-07-1664.5264.9458.5058.75-8.56%-4.38%3.97%18,401,6001,130,652,000131%61.44-5.32%63.25-0.34%61.962.23%56.511.94%1.92%
2020-07-1565.0166.3963.9164.25-3.33%-0.99%15.91%17,314,9001,123,657,000143%64.902.28%63.464.14%60.614.76%55.433.09%1.80%
2020-07-1460.6166.6260.6066.469.74%4.75%23.61%22,894,9001,452,650,000204%63.454.81%60.948.66%57.867.36%53.774.34%1.58%
2020-07-1360.5660.5660.2760.5610.01%0.04%17.52%8,439,300510,896,00084%60.5410.06%56.083.74%53.893.38%51.531.91%1.24%
2020-07-1053.8055.8553.7055.051.40%0.08%8.87%9,130,700502,236,00084%55.011.92%54.063.10%52.132.14%50.561.14%1.10%
2020-07-0954.2254.8053.2854.29-0.66%0.59%8.59%13,171,000710,846,000124%53.970.64%52.432.53%51.041.65%50.001.55%1.04%
2020-07-0850.9954.8950.9954.659.48%1.91%11.01%17,344,200930,123,000173%53.637.91%51.143.94%50.212.40%49.232.22%1.05%
2020-07-0750.4351.1848.8749.92-0.81%0.45%3.65%14,973,200744,124,000154%49.70-0.60%49.200.70%49.030.47%48.160.98%0.99%
2020-07-0647.2051.7947.2050.330.00%0.67%5.52%18,815,000940,691,000209%50.005.74%48.861.75%48.801.79%47.701.61%1.09%