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:
辰安科技( 300523.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-17569.5902.448%2
2020-01-18700.1904.640%增发
2020-01-181050.2904.510%增发
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
2019-12-0644.9744.9744.1544.55-1.18%0.11%5.11%1,881,60083,737,00089%44.50-1.19%44.700.91%44.051.04%42.380.71%0.72%
2019-12-0544.5545.3244.1045.081.30%0.09%7.11%2,076,40093,522,000103%45.041.09%44.301.45%43.592.00%42.090.94%0.65%
2019-12-0443.4345.3342.8044.502.53%-0.13%6.73%2,392,000106,579,000124%44.563.48%43.671.91%42.741.95%41.691.03%0.60%
2019-12-0343.1043.6642.5143.40-0.21%0.79%5.17%1,742,00075,008,00096%43.06-0.71%42.851.61%41.921.14%41.270.61%0.49%
2019-12-0244.1544.6642.4343.493.99%0.28%6.03%3,547,600153,849,000206%43.374.14%42.173.27%41.452.22%41.021.61%0.40%
2019-11-2941.7942.3041.0141.820.24%0.43%3.59%1,832,10076,293,000120%41.641.20%40.840.90%40.550.62%40.370.61%0.19%
2019-11-2838.9742.4238.8641.726.78%1.39%3.97%3,213,900132,248,000224%41.155.07%40.471.59%40.300.76%40.130.88%0.10%
2019-11-2739.7239.7738.6039.07-1.78%-0.24%-1.77%1,484,70058,145,000119%39.16-3.03%39.84-0.64%40.00-0.45%39.78-0.03%-0.02%
2019-11-2638.9641.6838.8439.782.45%-1.50%-0.02%2,614,500105,587,000224%40.392.15%40.100.11%40.180.40%39.790.72%-0.05%
2019-11-2539.9040.8638.5238.83-2.12%-1.79%-1.70%1,412,70055,852,000137%39.54-1.49%40.05-0.59%40.010.05%39.500.16%-0.19%
2019-11-2240.7040.9639.5039.67-2.63%-1.15%0.59%1,056,60042,403,000106%40.13-1.06%40.290.23%40.000.55%39.440.01%-0.29%
2019-11-2139.7941.2039.4140.742.41%0.44%3.31%1,283,30052,052,000124%40.561.30%40.201.30%39.781.01%39.440.36%-0.33%
2019-11-2040.0040.4339.7039.78-0.72%-0.65%1.23%725,90029,065,00068%40.040.49%39.680.82%39.380.44%39.30-0.07%-0.41%
2019-11-1939.9040.1139.3140.071.55%0.56%1.90%1,007,40040,140,00086%39.851.46%39.360.86%39.210.74%39.32-0.22%-0.45%
2019-11-1838.7539.8038.2339.461.83%0.48%0.13%1,043,10040,964,00086%39.271.07%39.020.21%38.920.14%39.41-0.55%-0.45%
2019-11-1538.8039.1938.5038.75-0.39%-0.27%-2.21%805,90031,314,00062%38.86-0.04%38.940.34%38.86-0.73%39.63-0.25%-0.42%
2019-11-1439.0239.2438.4238.90-0.31%0.07%-2.08%813,00031,602,00062%38.87-0.48%38.81-0.14%39.15-0.23%39.73-0.29%-0.44%
2019-11-1338.5439.6338.5439.020.88%-0.10%-2.06%1,049,50040,991,00077%39.061.38%38.87-0.94%39.24-0.41%39.84-0.37%-0.47%
2019-11-1238.9039.0138.2138.68-0.44%0.39%-3.27%1,100,50042,400,00079%38.53-1.23%39.23-0.59%39.40-0.85%39.99-0.64%-0.46%
2019-11-1139.4839.9938.7538.85-1.75%-0.41%-3.47%1,177,30045,924,00085%39.01-2.17%39.46-0.57%39.74-0.95%40.25-0.90%-0.42%
2019-11-0839.5040.2839.4339.540.79%-0.84%-2.64%1,617,60064,499,000113%39.871.24%39.69-0.48%40.12-0.21%40.61-0.40%-0.33%
2019-11-0739.4939.9339.0939.23-0.68%-0.39%-3.79%1,534,20060,422,000108%39.38-1.03%39.88-1.41%40.20-0.52%40.77-0.45%-0.25%
2019-11-0640.7340.8039.3139.50-2.47%-0.74%-3.56%1,716,20068,295,000130%39.79-2.19%40.45-0.66%40.41-0.64%40.96-0.47%-0.11%
2019-11-0540.7841.1640.2540.500.17%-0.45%-1.58%1,140,00046,381,00092%40.69-0.68%40.720.31%40.67-0.40%41.15-0.23%0.01%
2019-11-0440.7041.7040.2040.430.27%-1.30%-1.97%1,686,70069,090,000142%40.961.60%40.590.19%40.83-0.94%41.24-0.24%0.13%
2019-11-0140.4040.8040.0040.32-0.20%0.00%-2.47%935,90037,735,00076%40.32-0.01%40.52-0.96%41.22-0.39%41.34-0.41%0.18%
2019-10-3141.2541.2539.8940.40-1.13%0.19%-2.68%1,368,90055,198,000111%40.32-1.53%40.91-2.00%41.38-0.51%41.51-0.56%0.23%
2019-10-3041.2041.4740.4540.86-0.70%-0.22%-2.12%1,033,00042,302,00089%40.95-1.45%41.75-0.20%41.59-0.13%41.75-0.31%0.31%
2019-10-2941.9042.6841.1041.15-1.74%-0.97%-1.73%1,179,80049,023,000106%41.55-1.89%41.830.11%41.64-0.13%41.88-0.19%0.34%
2019-10-2841.6843.2041.6241.880.00%-1.12%-0.18%1,725,60073,085,000160%42.352.33%41.781.22%41.700.54%41.96-0.07%0.36%