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
2019-09-0622.5000.104%2
2019-09-0615.0000.104%2
2019-09-2322.5000.104%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
2019-08-2310.2010.3210.1010.24-0.29%0.52%2.39%1,801,80018,355,000100%10.19-0.45%10.210.43%10.130.43%10.000.28%0.05%
2019-08-2210.2810.3310.1310.27-0.29%0.36%2.98%2,064,50021,127,000114%10.230.32%10.160.73%10.090.77%9.970.27%0.03%
2019-08-2110.0010.359.9610.302.90%0.98%3.56%3,553,50036,247,000197%10.201.65%10.091.29%10.011.14%9.950.28%0.02%
2019-08-2010.0510.179.9510.01-0.60%-0.24%0.93%2,227,80022,354,000128%10.030.59%9.961.13%9.900.80%9.92-0.04%0.04%
2019-08-199.8510.109.8110.073.39%0.95%1.49%2,454,70024,486,000133%9.982.18%9.851.10%9.820.64%9.92-0.11%0.11%
2019-08-169.669.849.659.74-0.31%-0.23%-1.94%1,025,90010,015,00055%9.761.06%9.740.14%9.76-0.43%9.93-0.01%0.21%
2019-08-159.589.809.529.77-0.41%1.14%-1.65%1,163,00011,234,00058%9.66-1.51%9.73-0.53%9.80-0.69%9.93-0.22%0.25%
2019-08-149.789.899.729.811.13%0.02%-1.47%1,135,70011,139,00054%9.810.91%9.78-0.48%9.87-0.74%9.960.02%0.38%
2019-08-139.779.869.619.70-2.22%-0.21%-2.55%1,459,60014,187,00070%9.72-1.01%9.83-0.90%9.94-0.52%9.95-0.06%0.38%
2019-08-129.789.929.719.921.54%1.03%-0.40%1,454,30014,280,00072%9.82-0.93%9.92-0.96%9.99-0.36%9.960.09%0.41%
2019-08-0910.1210.189.739.77-3.08%-1.42%-1.82%1,980,00019,624,000100%9.91-0.79%10.01-0.30%10.030.12%9.950.06%0.42%
2019-08-089.9610.139.8610.080.80%0.90%1.36%2,034,70020,327,000112%9.99-1.16%10.04-0.21%10.010.00%9.950.19%0.41%
2019-08-0710.2510.379.9510.00-2.34%-1.06%0.75%2,581,90026,094,000158%10.110.85%10.060.74%10.010.45%9.930.51%0.39%
2019-08-069.7310.349.5310.243.33%2.18%3.69%3,202,60032,096,000221%10.02-0.51%9.990.14%9.970.48%9.880.62%0.35%
2019-08-059.9910.299.909.91-2.08%-1.62%0.97%2,147,50021,632,000183%10.072.12%9.980.79%9.920.85%9.820.85%0.28%
2019-08-029.6410.199.5110.122.33%2.60%3.99%2,322,00022,905,000218%9.86-1.30%9.900.23%9.840.38%9.730.42%0.19%
2019-08-019.6810.349.689.892.38%-1.04%2.05%2,351,40023,501,000261%9.993.12%9.871.86%9.801.57%9.691.05%0.16%
2019-07-319.699.789.619.66-0.31%-0.33%0.73%751,1007,280,00096%9.69-0.34%9.690.33%9.650.31%9.590.09%0.04%
2019-07-309.829.829.689.69-1.12%-0.36%1.14%1,001,6009,741,000136%9.730.56%9.660.64%9.620.72%9.580.17%0.00%
2019-07-299.549.819.519.803.05%1.33%2.46%1,296,30012,536,000188%9.671.97%9.600.95%9.550.89%9.570.21%-0.06%
2019-07-269.469.569.459.510.11%0.27%-0.37%420,7003,990,00066%9.48-0.36%9.510.37%9.47-0.42%9.550.00%-0.11%
2019-07-259.479.589.479.500.00%-0.19%-0.47%503,9004,796,00081%9.52-0.04%9.480.28%9.51-0.23%9.550.00%-0.12%
2019-07-249.449.629.409.501.28%-0.23%-0.47%690,5006,575,000108%9.521.57%9.45-0.52%9.53-0.12%9.550.07%-0.17%
2019-07-239.359.509.319.38-0.11%0.05%-1.66%523,0004,903,00083%9.38-0.67%9.50-0.64%9.54-0.43%9.54-0.05%-0.22%
2019-07-229.659.659.309.39-3.20%-0.51%-1.60%912,2008,609,000148%9.44-2.17%9.56-0.67%9.58-0.42%9.54-0.07%-0.25%
2019-07-199.639.729.559.700.52%0.55%1.57%821,0007,920,000133%9.650.46%9.620.03%9.620.26%9.550.08%-0.41%
2019-07-189.609.769.419.650.31%0.49%1.13%910,3008,742,000154%9.60-0.19%9.620.05%9.600.26%9.54-0.11%-0.51%
2019-07-179.619.709.599.62-0.72%-0.01%0.71%364,5003,507,00059%9.62-0.33%9.620.36%9.570.35%9.55-0.26%-0.51%
2019-07-169.729.729.549.690.52%0.38%1.18%507,7004,901,00077%9.650.74%9.580.51%9.540.45%9.58-0.49%-0.48%
2019-07-159.509.669.459.640.00%0.61%0.17%610,7005,852,00083%9.581.09%9.530.58%9.490.21%9.62-0.32%-0.42%