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:
中颖电子( 300327.SZ 深证)
板块 :电子元器件制造   本月解禁   
大小非近期解禁信息:
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
2019-09-1228.8929.1328.3228.900.98%0.19%-2.01%5,544,100159,922,00052%28.85-0.24%29.04-1.20%29.34-0.90%29.490.12%1.06%
2019-09-1129.0829.7028.3228.62-0.90%-1.01%-2.84%9,771,600282,530,00094%28.91-1.09%29.40-0.57%29.61-0.73%29.460.18%1.15%
2019-09-1030.7430.9028.6128.88-5.77%-1.20%-1.79%12,385,200362,040,000125%29.23-3.04%29.56-1.43%29.82-0.80%29.410.55%1.24%
2019-09-0929.6030.6629.5030.654.25%1.66%4.81%8,981,000270,767,00098%30.152.40%29.990.08%30.060.90%29.240.95%1.31%
2019-09-0629.9030.3828.9629.40-1.64%-0.14%1.49%9,246,400272,236,000103%29.44-2.89%29.97-0.79%29.790.58%28.970.69%1.29%
2019-09-0530.4230.9829.8829.89-0.99%-1.41%3.90%11,202,000339,629,000136%30.320.86%30.211.66%29.621.07%28.771.54%1.31%
2019-09-0430.4330.8229.5930.19-1.44%0.43%6.55%9,950,100299,110,000123%30.06-0.52%29.711.49%29.311.28%28.331.32%1.34%
2019-09-0328.8231.0328.7230.636.13%1.36%9.53%13,248,600400,343,000178%30.225.39%29.282.42%28.942.60%27.971.94%1.30%
2019-09-0227.7829.4527.5128.865.48%0.65%5.20%9,758,100279,797,000144%28.67-0.25%28.590.94%28.201.51%27.431.33%1.23%
2019-08-3027.9029.9327.2627.36-1.69%-4.82%1.06%12,457,100358,091,000194%28.752.68%28.322.55%27.782.29%27.072.02%1.20%
2019-08-2927.6028.4827.5027.830.98%-0.59%4.87%4,875,000136,479,00083%28.001.15%27.611.79%27.160.83%26.541.01%1.06%
2019-08-2827.6627.9927.2627.56-0.14%-0.42%4.91%5,875,300162,608,000102%27.681.20%27.131.25%26.941.08%26.271.02%0.97%
2019-08-2726.4028.1626.4027.605.67%0.91%6.13%8,491,000232,231,000150%27.354.41%26.790.87%26.651.18%26.011.26%0.90%
2019-08-2626.1926.5725.8826.12-1.62%-0.28%1.71%5,488,600143,770,000100%26.19-1.20%26.560.31%26.340.48%25.680.80%0.80%
2019-08-2326.3926.9626.1526.55-0.49%0.14%4.21%5,220,300138,405,00095%26.51-1.02%26.480.55%26.221.06%25.480.88%0.74%
2019-08-2226.1027.3825.9326.682.26%-0.39%5.64%10,059,000269,432,000190%26.793.75%26.332.30%25.942.38%25.261.84%0.63%
2019-08-2125.6626.1625.4326.091.64%1.05%5.21%4,929,800127,280,000102%25.820.22%25.741.12%25.340.85%24.800.88%0.37%
2019-08-2025.9026.0825.5025.67-0.81%-0.36%4.43%3,478,30089,607,00075%25.760.32%25.461.40%25.130.68%24.581.21%0.25%
2019-08-1925.3426.2024.9525.883.64%0.78%6.55%7,028,400180,479,000145%25.682.67%25.111.63%24.961.39%24.291.08%0.09%
2019-08-1624.5825.2624.4124.971.55%-0.16%3.92%5,830,800145,834,000125%25.013.30%24.710.60%24.610.96%24.030.57%0.04%
2019-08-1523.8024.6023.6524.590.94%1.57%2.92%3,849,40093,197,00083%24.21-2.10%24.56-0.03%24.380.49%23.890.13%-0.01%
2019-08-1425.1625.3524.2124.36-1.85%-1.49%2.09%4,859,400120,167,000107%24.730.28%24.571.04%24.261.08%23.860.31%0.00%
2019-08-1324.6025.0024.4224.82-0.92%0.65%4.34%4,915,300121,213,000112%24.661.15%24.311.37%24.001.84%23.790.28%0.00%
2019-08-1223.6525.0623.4325.056.37%2.75%5.60%6,723,400163,917,000154%24.382.42%23.992.02%23.570.98%23.720.21%0.02%
2019-08-0923.9324.1623.4423.55-0.80%-1.07%-0.52%4,227,500100,634,000101%23.811.05%23.511.82%23.34-0.04%23.67-0.22%0.06%
2019-08-0822.8123.9522.8123.744.35%0.77%0.06%4,408,400103,853,000104%23.562.18%23.09-0.13%23.35-0.21%23.73-0.78%0.14%
2019-08-0723.2623.3522.7522.75-1.77%-1.33%-4.86%3,169,00073,066,00066%23.061.28%23.12-0.97%23.40-0.68%23.91-0.33%0.32%
2019-08-0622.7023.3522.2323.160.26%1.74%-3.46%5,980,400136,145,000107%22.77-3.78%23.35-1.83%23.56-1.46%23.99-0.36%0.45%
2019-08-0523.9024.1823.1023.10-3.79%-2.36%-4.06%4,337,700102,625,00080%23.66-0.91%23.78-0.62%23.91-0.57%24.080.55%0.56%
2019-08-0223.5624.2323.4524.010.00%0.56%0.27%4,052,80096,764,00070%23.880.21%23.93-0.31%24.04-0.40%23.950.15%0.56%