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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-2612.0000.060%
2020-09-2812.0000.056%2
2021-06-14132.0300.614%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
2020-07-0310.6610.8810.6610.841.21%0.35%2.14%1,326,60014,330,000147%10.801.63%10.651.03%10.590.55%10.610.28%-0.05%
2020-07-0210.5010.7610.4810.712.00%0.76%1.20%1,225,10013,022,000144%10.631.44%10.540.57%10.530.11%10.580.09%-0.10%
2020-07-0110.5810.5810.4010.50-0.38%0.21%-0.70%1,061,80011,126,000128%10.48-0.16%10.48-0.26%10.52-0.45%10.57-0.06%-0.14%
2020-06-3010.4510.5910.4310.541.15%0.43%-0.38%1,021,20010,718,000117%10.500.30%10.51-0.46%10.57-0.45%10.58-0.14%-0.17%
2020-06-2910.5310.5710.3910.42-1.51%-0.42%-1.65%917,6009,602,000108%10.46-1.25%10.56-0.95%10.62-0.33%10.60-0.20%-0.15%
2020-06-2410.7410.7410.5510.58-0.66%-0.15%-0.34%562,5005,960,00069%10.60-0.81%10.66-0.16%10.650.01%10.62-0.05%-0.12%
2020-06-2310.7110.7410.6110.65-0.47%-0.30%0.27%491,3005,248,00063%10.68-0.02%10.670.18%10.650.22%10.62-0.04%-0.11%
2020-06-2210.6910.7210.6310.700.38%0.15%0.71%821,2008,774,000104%10.680.20%10.660.24%10.630.33%10.63-0.08%-0.10%
2020-06-1910.6110.7310.5610.660.57%-0.03%0.25%1,254,60013,378,000160%10.660.73%10.630.47%10.590.14%10.63-0.20%-0.07%
2020-06-1810.6410.6410.5510.600.09%0.13%-0.51%482,7005,110,00064%10.59-0.12%10.580.17%10.58-0.12%10.65-0.08%-0.02%
2020-06-1710.5910.6510.5410.590.09%-0.08%-0.68%683,1007,240,00091%10.600.34%10.56-0.08%10.59-0.06%10.66-0.23%0.00%
2020-06-1610.5310.6410.5010.580.95%0.16%-1.00%890,5009,406,000115%10.560.17%10.57-0.23%10.60-0.27%10.69-0.35%0.04%
2020-06-1510.6610.7210.4810.48-2.33%-0.62%-2.28%1,509,20015,914,000185%10.55-0.81%10.59-0.61%10.62-0.72%10.72-0.33%0.10%
2020-06-1210.6810.7610.4410.730.47%0.93%-0.27%726,3007,721,00090%10.63-0.38%10.66-0.38%10.70-0.53%10.760.06%0.13%
2020-06-1110.6610.7410.6110.68-0.37%0.08%-0.68%633,0006,755,00077%10.67-0.27%10.70-0.41%10.76-0.14%10.750.08%0.10%
2020-06-1010.7410.7410.6610.72-0.19%0.19%-0.22%295,6003,163,00036%10.70-0.28%10.74-0.43%10.77-0.18%10.740.04%0.06%
2020-06-0910.7510.8010.6810.740.00%0.09%0.00%583,5006,261,00071%10.73-0.37%10.79-0.05%10.79-0.19%10.740.11%0.03%
2020-06-0810.8310.9210.6610.74-0.83%-0.28%0.11%789,6008,504,00095%10.77-0.72%10.80-0.19%10.810.18%10.730.16%0.00%
2020-06-0510.7210.9710.7110.831.03%-0.17%1.11%884,2009,592,000113%10.851.15%10.820.02%10.790.41%10.710.37%-0.06%
2020-06-0410.7210.8010.6710.720.00%-0.05%0.45%391,6004,200,00050%10.73-0.92%10.810.23%10.750.21%10.670.08%-0.16%
2020-06-0310.9110.9410.5610.72-1.74%-0.96%0.53%917,6009,932,000115%10.82-0.10%10.790.52%10.730.27%10.660.20%-0.20%
2020-06-0210.7510.9210.7010.911.39%0.69%2.52%1,268,20013,741,000161%10.841.04%10.730.76%10.700.57%10.640.26%-0.24%
2020-06-0110.6310.8210.6310.761.22%0.34%1.38%1,409,70015,118,000177%10.721.09%10.650.61%10.640.60%10.61-0.05%-0.27%
2020-05-2910.4810.7110.4710.630.28%0.21%0.10%921,5009,775,000118%10.610.56%10.590.05%10.580.31%10.62-0.30%-0.24%
2020-05-2810.6410.6710.4410.600.00%0.48%-0.48%599,0006,319,00076%10.55-0.46%10.580.16%10.54-0.10%10.65-0.30%-0.20%
2020-05-2710.6210.6510.5510.60-0.09%0.02%-0.78%356,2003,775,00044%10.60-0.03%10.570.34%10.55-0.14%10.68-0.26%-0.17%
2020-05-2610.5910.6810.5010.610.19%0.08%-0.94%724,3007,678,00084%10.601.24%10.530.05%10.57-0.22%10.71-0.18%-0.14%
2020-05-2510.4210.6010.4010.591.24%1.14%-1.30%399,3004,181,00046%10.47-0.24%10.52-0.46%10.59-0.54%10.73-0.43%-0.13%
2020-05-2210.5210.6010.4010.46-1.04%-0.34%-2.93%835,2008,766,00090%10.50-0.93%10.57-0.59%10.65-0.65%10.78-0.64%-0.09%
2020-05-2110.6810.6810.5310.570.00%-0.23%-2.54%644,5006,828,00065%10.59-0.37%10.64-0.56%10.72-0.42%10.85-0.27%0.00%