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:
安科生物( 300009.SZ 深证)
板块 :生物制品   本月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-2844.8600.045%2
2019-08-2843.5000.044%2
2019-08-2832.0400.045%2
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
2019-08-2015.6115.8815.5915.66-0.13%-0.36%3.28%5,860,90092,117,000143%15.720.60%15.581.31%15.410.96%15.160.72%-0.33%
2019-08-1915.3315.7515.3315.682.48%0.36%4.17%6,564,600102,565,000159%15.621.83%15.381.57%15.261.35%15.050.32%-0.47%
2019-08-1615.2015.4715.1015.300.86%-0.28%1.97%4,539,60069,653,000112%15.342.20%15.141.04%15.060.84%15.01-0.03%-0.53%
2019-08-1514.7515.2814.6815.171.13%1.05%1.07%3,933,00059,045,00097%15.01-0.09%14.990.34%14.930.41%15.01-0.32%-0.54%
2019-08-1414.9815.1414.9515.000.87%-0.17%-0.39%3,622,10054,425,00092%15.031.00%14.930.47%14.870.33%15.06-0.52%-0.52%
2019-08-1314.9614.9914.8214.87-1.13%-0.05%-1.76%2,411,20035,875,00059%14.880.06%14.860.31%14.82-0.18%15.14-0.47%-0.50%
2019-08-1214.8215.0414.6515.041.69%1.15%-1.11%3,012,90044,800,00072%14.870.12%14.820.13%14.85-0.78%15.21-0.74%-0.47%
2019-08-0914.7415.0214.6814.790.34%-0.41%-3.47%4,150,50061,640,00092%14.850.76%14.80-0.31%14.97-0.68%15.32-0.93%-0.39%
2019-08-0814.7114.8314.6914.740.34%0.01%-4.69%3,674,40054,158,00078%14.74-0.41%14.85-1.36%15.07-0.85%15.47-0.61%-0.27%
2019-08-0714.9215.1014.6714.69-1.48%-0.74%-5.60%4,530,70067,053,00097%14.80-0.94%15.05-1.20%15.20-1.25%15.56-0.74%-0.18%
2019-08-0615.0015.3014.6914.91-1.78%-0.21%-4.89%6,154,90091,958,000130%14.94-2.97%15.23-1.66%15.39-1.45%15.68-0.67%-0.07%
2019-08-0515.6115.6115.1215.18-2.44%-1.42%-3.82%5,134,40079,063,000115%15.40-0.60%15.49-0.97%15.62-0.85%15.78-0.22%0.03%
2019-08-0215.4515.6215.3515.56-0.77%0.44%-1.62%3,584,80055,537,00081%15.49-0.97%15.64-0.81%15.75-0.88%15.82-0.16%0.08%
2019-08-0115.6015.8315.5615.68-0.51%0.23%-1.02%2,927,90045,803,00065%15.64-0.73%15.77-0.47%15.89-0.25%15.84-0.15%0.09%
2019-07-3115.8815.9515.6515.76-0.57%0.01%-0.67%4,344,60068,467,00095%15.76-0.90%15.84-0.85%15.93-0.16%15.87-0.28%0.10%
2019-07-3015.8516.0515.7415.850.32%-0.33%-0.38%3,015,60047,955,00064%15.900.16%15.98-0.05%15.960.28%15.91-0.19%0.14%
2019-07-2916.2216.2515.7115.80-2.53%-0.48%-0.88%5,805,40092,166,000118%15.88-1.57%15.99-0.08%15.910.25%15.940.03%0.15%
2019-07-2615.9716.2515.9016.211.31%0.50%1.71%5,574,80089,915,000108%16.131.18%16.001.04%15.870.48%15.940.28%0.10%
2019-07-2515.9616.0315.8416.000.13%0.37%0.68%3,250,90051,824,00066%15.940.27%15.840.48%15.80-0.05%15.890.28%0.07%
2019-07-2415.8015.9915.7415.981.01%0.52%0.83%5,116,90081,347,00099%15.901.32%15.760.21%15.81-0.38%15.850.42%0.01%
2019-07-2315.6415.8515.4315.822.00%0.82%0.24%4,601,00072,194,00090%15.690.05%15.73-0.52%15.87-0.65%15.780.24%-0.07%
2019-07-2215.7015.8615.5115.51-1.40%-1.10%-1.49%4,983,30078,154,00099%15.68-0.81%15.81-1.11%15.97-0.13%15.740.37%-0.13%
2019-07-1915.9216.0315.6515.73-0.57%-0.51%0.28%4,653,70073,579,00088%15.81-0.95%15.99-0.81%15.990.11%15.69-0.06%-0.24%
2019-07-1816.0016.1815.8215.82-1.43%-0.89%0.80%4,015,50064,096,00077%15.96-1.16%16.120.49%15.970.57%15.70-0.07%-0.28%
2019-07-1716.2716.2916.0116.05-0.93%-0.62%2.19%5,548,70089,612,000106%16.15-0.32%16.040.76%15.881.11%15.710.11%-0.29%
2019-07-1616.0916.2916.0516.200.87%-0.01%3.26%5,147,60083,394,000100%16.202.04%15.921.36%15.711.15%15.69-0.13%-0.32%
2019-07-1515.7516.1915.4016.063.61%1.15%2.23%9,112,400144,679,000170%15.882.22%15.702.07%15.531.27%15.71-0.41%-0.31%
2019-07-1215.5115.6515.3215.500.52%-0.21%-1.74%2,826,60043,902,00048%15.530.18%15.390.59%15.33-0.49%15.78-0.10%-0.27%
2019-07-1115.3015.6615.2715.421.05%-0.54%-2.34%5,465,70084,739,00087%15.502.38%15.300.35%15.41-0.65%15.79-0.29%-0.29%
2019-07-1015.2015.2715.0015.260.00%0.77%-3.64%4,359,10066,016,00067%15.14-0.19%15.24-1.33%15.51-1.02%15.84-0.37%-0.31%