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:
安靠智电( 300617.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
2020-02-286105.00061.047%2
2020-02-284070.00061.047%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
2020-01-2334.0736.1533.0933.52-1.41%-2.61%5.99%4,083,600140,559,000122%34.421.64%34.073.20%32.994.11%31.631.70%1.65%
2020-01-2235.2035.7031.6834.00-3.41%0.40%9.34%5,472,900185,340,000169%33.87-0.42%33.012.35%31.682.23%31.102.23%1.60%
2020-01-2131.7635.2031.7635.2010.00%3.50%15.71%5,621,600191,184,000198%34.017.90%32.267.99%30.993.73%30.423.02%1.44%
2020-01-2031.0032.9430.2832.006.70%1.53%8.38%6,877,300216,764,000258%31.525.10%29.874.84%29.883.01%29.532.54%1.24%
2020-01-1729.9929.9929.9929.9910.01%0.00%4.14%2,115,60063,447,00091%29.999.21%28.490.57%29.010.32%28.800.60%1.13%
2020-01-1629.7029.7426.7327.26-7.94%-0.73%-4.77%4,809,700132,079,000172%27.46-8.06%28.33-5.74%28.91-2.56%28.630.34%1.49%
2020-01-1529.9930.3629.4029.61-0.64%-0.86%3.80%1,301,50038,872,00051%29.87-0.39%30.060.62%29.671.14%28.531.23%1.91%
2020-01-1430.5030.7429.7129.80-2.23%-0.61%5.75%1,328,80039,841,00052%29.98-0.70%29.870.97%29.341.01%28.181.57%1.94%
2020-01-1330.2830.5829.6830.481.70%0.94%9.86%2,467,40074,502,00094%30.202.57%29.582.29%29.041.58%27.752.24%1.95%
2020-01-1029.8730.0028.7329.970.98%1.80%10.44%2,192,50064,548,00082%29.440.91%28.921.36%28.590.72%27.140.98%2.00%
2020-01-0928.5729.9828.3829.684.88%1.73%10.44%2,937,60085,708,000117%29.184.21%28.541.63%28.392.10%26.871.21%1.95%
2020-01-0828.6628.8027.6028.30-1.26%1.08%6.58%2,037,20057,037,00088%28.00-0.70%28.08-0.54%27.801.48%26.550.68%1.85%
2020-01-0728.2228.8727.7028.661.27%1.65%8.67%2,337,20065,900,000110%28.200.59%28.231.94%27.402.24%26.371.04%1.79%
2020-01-0627.6028.5327.5228.30-0.11%0.96%8.42%2,618,80073,410,000136%28.03-1.14%27.692.24%26.802.75%26.101.39%1.71%
2020-01-0328.0029.2227.5028.333.32%-0.08%10.04%4,704,600133,396,000282%28.355.80%27.095.66%26.083.93%25.754.17%1.62%
2020-01-0226.0027.4225.8127.429.99%2.31%10.94%4,483,100120,150,000335%26.807.92%25.645.84%25.094.20%24.724.62%1.29%
2019-12-3124.4725.0524.4724.931.22%0.39%5.53%2,078,40051,616,000192%24.832.51%24.221.41%24.081.36%23.621.49%1.02%
2019-12-3024.4424.6523.9124.632.20%1.67%5.81%2,519,00061,022,000267%24.231.88%23.891.43%23.761.74%23.281.73%0.94%
2019-12-2722.6224.6722.6224.106.64%1.35%5.32%2,888,80068,694,000393%23.784.54%23.554.77%23.354.32%22.882.68%0.81%
2019-12-2622.5222.8922.5022.600.80%-0.64%1.41%476,40010,836,00097%22.751.65%22.481.50%22.39-0.08%22.290.46%0.57%
2019-12-2522.0222.4922.0222.421.04%0.19%1.07%241,5005,404,00051%22.381.49%22.15-0.28%22.40-0.15%22.180.28%0.55%
2019-12-2421.7322.2221.7322.192.12%0.64%0.31%242,6005,349,00050%22.050.04%22.21-1.13%22.440.22%22.120.09%0.56%
2019-12-2322.3322.3321.7021.73-2.64%-1.41%-1.69%300,0006,612,00063%22.04-1.73%22.46-0.25%22.390.28%22.100.18%0.58%
2019-12-2022.6522.7022.2522.32-1.59%-0.48%1.16%410,2009,200,00089%22.43-0.88%22.520.44%22.330.41%22.060.52%0.61%
2019-12-1923.0023.0022.4322.68-2.03%0.23%3.32%845,10019,123,000184%22.630.67%22.421.02%22.240.99%21.950.87%0.62%
2019-12-1822.3023.8022.0823.154.66%2.99%6.38%1,371,70030,832,000348%22.482.57%22.192.59%22.022.37%21.761.88%0.53%
2019-12-1721.6922.1221.6422.122.22%0.94%3.56%507,10011,112,000179%21.911.98%21.631.46%21.510.83%21.360.76%0.32%
2019-12-1621.4521.6821.2821.640.98%0.71%2.08%354,2007,611,000139%21.491.14%21.320.32%21.330.20%21.200.43%0.22%
2019-12-1321.0621.4321.0621.431.76%0.87%1.53%237,7005,050,00099%21.250.49%21.25-0.14%21.290.06%21.110.25%0.16%
2019-12-1221.4021.4021.0321.060.00%-0.39%0.02%234,7004,962,000102%21.14-0.96%21.28-0.34%21.280.11%21.060.23%0.12%