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:
安科瑞( 300286.SZ 深证)
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
2020-01-2311.8812.0111.5011.65-2.51%-0.99%-3.67%1,794,20021,112,000110%11.77-0.21%11.86-0.83%11.94-0.72%12.09-0.54%0.07%
2020-01-2211.9011.9811.6111.95-0.17%1.34%-1.73%1,740,20020,521,000106%11.79-2.13%11.95-0.96%12.03-0.83%12.16-0.65%0.18%
2020-01-2112.3812.3811.9211.97-1.48%-0.66%-2.21%1,369,20016,497,00075%12.05-0.15%12.07-0.25%12.13-0.37%12.24-0.52%0.35%
2020-01-2012.0512.3011.9512.151.25%0.69%-1.25%1,338,90016,156,00063%12.07-0.19%12.10-0.53%12.17-0.22%12.300.21%0.59%
2020-01-1712.1812.2111.9812.00-0.66%-0.74%-2.26%1,740,10021,038,00080%12.09-0.31%12.17-0.56%12.20-0.38%12.280.21%0.61%
2020-01-1612.3912.4211.9612.08-2.58%-0.39%-1.40%2,244,70027,221,000104%12.13-1.65%12.23-0.48%12.25-0.50%12.250.27%0.61%
2020-01-1512.2612.4312.2312.400.65%0.56%1.48%1,313,60016,198,00063%12.330.11%12.290.05%12.31-0.17%12.220.44%0.62%
2020-01-1412.3712.4812.2312.32-0.40%0.02%1.27%1,307,10016,100,00063%12.320.71%12.29-0.14%12.33-0.44%12.170.40%0.61%
2020-01-1312.2912.3912.0712.370.65%1.14%2.10%1,343,30016,428,00063%12.23-0.63%12.30-0.41%12.390.50%12.120.39%0.63%
2020-01-1012.4812.5312.2112.29-0.97%-0.15%1.83%1,669,00020,542,00078%12.31-0.36%12.35-0.53%12.320.56%12.070.49%0.65%
2020-01-0912.3612.4812.2312.411.14%0.47%3.33%1,818,40022,460,00083%12.35-0.18%12.420.80%12.250.71%12.010.59%0.69%
2020-01-0812.5012.5912.1012.27-2.93%-0.84%2.76%3,610,20044,674,000168%12.37-0.88%12.321.18%12.171.23%11.941.00%0.72%
2020-01-0711.8112.8111.8112.646.58%1.25%6.92%4,440,50055,434,000229%12.485.48%12.183.56%12.022.62%11.821.91%0.72%
2020-01-0611.8211.9711.6511.860.42%0.21%2.23%1,895,60022,435,000106%11.841.13%11.760.76%11.710.46%11.600.42%0.59%
2020-01-0311.7511.8411.5511.810.60%0.91%2.23%1,518,50017,771,00082%11.70-0.14%11.67-0.03%11.660.09%11.550.22%0.64%
2020-01-0211.5611.8511.4911.741.56%0.18%1.85%1,819,20021,320,00098%11.721.30%11.670.40%11.650.43%11.530.35%0.71%
2019-12-3111.6011.7711.4411.56-1.53%-0.08%0.64%1,507,50017,441,00078%11.57-1.20%11.63-0.19%11.600.13%11.490.29%0.79%
2019-12-3011.5411.8811.5111.741.56%0.26%2.50%1,897,20022,214,00099%11.711.11%11.650.67%11.580.74%11.450.67%0.85%
2019-12-2711.6711.7111.4911.56-0.94%-0.17%1.60%1,593,70018,455,00081%11.58-0.55%11.570.23%11.500.31%11.380.61%0.88%
2019-12-2611.4311.7911.3811.672.01%0.22%3.19%2,168,40025,249,000112%11.641.55%11.541.05%11.460.43%11.310.84%0.88%
2019-12-2511.5811.5811.3611.44-1.46%-0.23%2.01%1,712,60019,636,00091%11.47-0.29%11.420.18%11.420.20%11.220.90%0.84%
2019-12-2411.2811.6811.2711.612.74%0.97%4.45%1,890,30021,736,00099%11.501.54%11.400.24%11.390.48%11.120.95%0.80%
2019-12-2311.2511.4311.1811.300.44%-0.22%2.63%2,228,00025,233,000116%11.33-0.65%11.38-0.07%11.340.65%11.010.67%0.75%
2019-12-2011.5311.6011.2311.25-0.79%-1.31%2.86%2,295,50026,166,000129%11.40-0.10%11.380.58%11.271.12%10.940.95%0.68%
2019-12-1911.4511.5511.3211.340.18%-0.61%4.67%1,744,50019,905,000106%11.410.55%11.321.29%11.141.26%10.830.85%0.53%
2019-12-1811.2011.5011.2011.321.07%-0.25%5.37%2,271,40025,775,000146%11.351.43%11.171.89%11.001.87%10.741.15%0.41%
2019-12-1711.0011.2810.9511.201.08%0.11%5.45%1,756,50019,651,000124%11.191.89%10.971.67%10.801.38%10.620.95%0.24%
2019-12-1610.7611.1310.6611.083.26%0.91%5.31%2,150,70023,614,000159%10.982.63%10.791.81%10.651.16%10.520.95%0.08%
2019-12-1310.5510.7710.5510.732.00%0.29%2.96%1,550,00016,583,000125%10.700.92%10.600.75%10.530.68%10.420.54%-0.05%
2019-12-1210.6510.6910.5210.520.00%-0.76%1.49%1,499,90015,901,000129%10.600.80%10.520.56%10.460.48%10.370.49%-0.15%