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:
安德利( 603031.SH 上证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-224009.86050.123%1
2019-08-225613.80050.123%1
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
2019-07-1614.1514.2013.9214.10-0.07%0.50%-1.85%910,90012,780,00040%14.03-0.36%14.21-1.15%14.38-0.68%14.370.26%0.68%
2019-07-1514.4614.5013.8314.11-2.42%0.21%-1.53%1,757,50024,747,00076%14.08-2.88%14.37-1.22%14.48-1.11%14.330.08%0.69%
2019-07-1214.7014.7014.3514.46-1.03%-0.27%1.00%1,313,90019,050,00060%14.50-0.72%14.55-0.21%14.640.74%14.320.39%0.75%
2019-07-1114.4714.7014.3014.610.76%0.04%2.44%1,482,70021,653,00070%14.600.42%14.58-0.55%14.530.44%14.260.35%0.74%
2019-07-1014.3014.8314.2214.500.62%-0.30%2.02%2,168,20031,532,000105%14.54-0.36%14.660.96%14.470.77%14.210.54%0.76%
2019-07-0914.6715.0514.0614.41-5.69%-1.27%1.93%2,943,10042,956,000149%14.60-0.90%14.520.74%14.361.00%14.140.72%0.77%
2019-07-0814.0415.5013.8415.288.45%3.76%8.86%6,782,90099,891,000396%14.735.98%14.425.53%14.224.09%14.043.22%0.74%
2019-07-0513.5414.2413.2614.095.39%1.40%3.62%2,560,90035,587,000215%13.904.12%13.661.62%13.661.10%13.600.76%0.46%
2019-07-0413.3913.4613.1513.37-0.30%0.18%-0.93%729,3009,733,00066%13.35-0.17%13.44-0.87%13.51-0.38%13.500.31%0.44%
2019-07-0313.6613.6813.2113.41-1.83%0.31%-0.33%1,287,20017,208,000112%13.37-1.40%13.56-0.21%13.56-0.37%13.460.17%0.42%
2019-07-0213.6713.7813.4813.66-0.07%0.74%1.70%1,412,00019,146,000130%13.56-1.47%13.59-0.35%13.610.12%13.430.40%0.44%
2019-07-0113.7813.8813.5713.670.07%-0.66%2.18%1,228,50016,906,000126%13.762.47%13.640.45%13.590.62%13.380.69%0.37%
2019-06-2813.7213.7313.2013.66-0.58%1.71%2.80%1,069,60014,365,000113%13.43-2.02%13.58-0.07%13.510.21%13.290.27%0.32%
2019-06-2713.6013.8413.5813.740.73%0.24%3.68%936,30012,834,00094%13.710.80%13.580.79%13.481.06%13.250.55%0.35%
2019-06-2613.3913.7713.3513.641.49%0.31%3.49%1,355,80018,436,000126%13.601.83%13.480.91%13.340.95%13.180.63%0.35%
2019-06-2513.4913.4913.2413.440.30%0.64%2.62%585,8007,823,00055%13.35-0.22%13.360.88%13.220.53%13.100.45%0.32%
2019-06-2413.3913.4713.2613.400.15%0.13%2.77%985,00013,182,00085%13.380.37%13.240.74%13.150.74%13.040.41%0.32%
2019-06-2113.4013.5313.2113.382.22%0.34%3.03%1,315,90017,546,000115%13.332.41%13.141.43%13.050.27%12.990.56%0.31%
2019-06-2013.1413.1612.9413.090.61%0.54%1.36%1,211,70015,776,000103%13.020.06%12.960.50%13.02-0.06%12.910.12%0.31%
2019-06-1912.9113.2012.9113.011.32%-0.02%0.86%808,70010,523,00068%13.012.41%12.89-0.95%13.020.22%12.900.32%0.34%
2019-06-1812.7712.9012.6012.84-0.47%1.05%-0.14%484,9006,161,00039%12.71-1.38%13.02-0.37%13.000.24%12.86-0.28%0.33%
2019-06-1713.0513.0612.7012.90-0.69%0.12%0.05%798,30010,285,00052%12.88-2.11%13.060.12%12.970.17%12.890.19%0.53%
2019-06-1413.2113.4312.8912.99-1.59%-1.31%0.93%1,730,20022,773,000103%13.160.89%13.051.11%12.940.82%12.870.61%0.62%
2019-06-1312.7713.3312.6013.203.45%1.18%3.19%1,787,50023,320,000105%13.051.56%12.900.92%12.840.41%12.790.50%0.59%
2019-06-1212.9913.0412.7612.76-1.77%-0.67%0.24%972,90012,498,00058%12.850.43%12.790.34%12.790.42%12.730.29%0.54%
2019-06-1112.7613.0012.4912.991.33%1.56%2.35%1,743,60022,303,000106%12.790.66%12.74-0.18%12.73-0.78%12.690.45%0.50%
2019-06-1012.8312.9812.6012.820.87%0.89%1.46%861,20010,943,00055%12.710.04%12.770.43%12.830.12%12.640.40%0.42%
2019-06-0612.9912.9912.5212.71-2.46%0.06%0.99%1,347,40017,115,00088%12.70-1.31%12.71-1.31%12.820.43%12.590.48%0.35%
2019-06-0512.7513.2012.5713.033.74%1.24%4.03%1,314,50016,919,00089%12.872.71%12.880.41%12.760.54%12.530.42%0.28%
2019-06-0412.6712.7712.4012.560.00%0.22%0.70%1,094,00013,710,00075%12.53-3.56%12.830.41%12.700.23%12.470.20%0.24%