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
2022-06-14127.3400.592%2
2022-06-14134.3100.625%2
2022-09-269.0000.042%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
2022-06-2425.4526.6125.1025.901.81%-0.28%7.14%1,859,00048,285,000102%25.973.45%25.182.32%24.861.41%24.170.71%0.49%
2022-06-2324.5425.7024.2225.443.67%1.33%5.99%2,332,30058,557,000127%25.112.31%24.611.08%24.521.07%24.000.76%0.52%
2022-06-2223.7825.1823.6324.542.85%0.00%3.01%2,016,80049,493,000113%24.542.69%24.350.64%24.260.90%23.820.31%0.53%
2022-06-2124.2024.3023.5723.86-2.17%-0.16%0.47%1,414,20033,796,00078%23.90-2.47%24.20-0.21%24.041.17%23.75-0.37%0.60%
2022-06-2024.6524.9523.9924.390.41%-0.46%2.33%1,690,50041,420,00087%24.501.57%24.251.30%23.770.94%23.840.25%0.82%
2022-06-1724.0924.7023.6124.290.83%0.69%2.17%1,305,80031,500,00065%24.120.06%23.941.89%23.54-0.10%23.780.43%0.95%
2022-06-1623.4024.6423.4024.093.70%-0.08%1.76%1,953,70047,102,00098%24.111.95%23.490.93%23.570.48%23.670.63%0.97%
2022-06-1523.2424.0323.2023.230.30%-1.77%-1.26%2,027,10047,936,000101%23.653.57%23.28-0.42%23.46-0.17%23.530.78%1.01%
2022-06-1422.9723.3222.3723.160.17%1.43%-0.79%2,307,90052,697,000107%22.83-2.34%23.38-1.13%23.50-1.68%23.350.53%1.11%
2022-06-1323.8924.1122.9723.12-4.58%-1.11%-0.43%2,606,60060,941,000128%23.38-3.50%23.64-0.95%23.90-0.46%23.220.89%1.14%
2022-06-1023.5024.6623.1024.232.76%0.01%5.27%1,456,70035,291,00079%24.232.96%23.87-0.67%24.010.93%23.020.95%1.08%
2022-06-0923.7424.0823.0323.58-0.67%0.21%3.42%1,578,50037,144,00084%23.53-1.43%24.03-0.17%23.790.81%22.800.85%1.03%
2022-06-0824.5524.6723.3023.74-4.12%-0.55%5.01%1,863,70044,490,000101%23.87-2.04%24.071.03%23.601.65%22.611.03%1.00%
2022-06-0724.5024.9423.7224.763.47%1.60%10.65%3,143,80076,615,000158%24.372.44%23.823.53%23.213.24%22.381.84%1.12%
2022-06-0622.5524.3022.5123.936.31%0.59%8.91%2,041,50048,566,000105%23.796.27%23.012.69%22.492.50%21.971.58%1.08%
2022-06-0222.4022.6422.1022.510.49%0.56%4.06%1,145,50025,642,00055%22.39-0.69%22.411.40%21.940.64%21.630.62%1.06%
2022-06-0122.6823.2722.1322.40-1.84%-0.62%4.20%1,849,50041,688,00089%22.540.92%22.101.95%21.801.16%21.501.08%1.08%
2022-05-3121.8623.1821.3922.823.96%2.18%7.29%2,969,30066,316,000140%22.335.17%21.682.36%21.550.29%21.271.76%1.17%
2022-05-3020.7721.9920.5021.955.68%3.36%5.01%1,761,60037,411,00083%21.241.56%21.180.05%21.49-0.18%20.900.76%1.10%
2022-05-2721.5221.5920.4520.77-2.90%-0.67%0.13%1,545,20032,311,00070%20.91-2.21%21.17-2.34%21.530.58%20.740.35%1.20%
2022-05-2621.8021.8021.0321.39-2.24%0.03%3.47%1,471,90031,474,00068%21.380.82%21.670.02%21.400.65%20.670.46%1.31%
2022-05-2521.0022.0920.5921.883.94%3.16%6.33%1,631,70034,606,00074%21.21-3.42%21.671.07%21.260.93%20.580.56%1.32%
2022-05-2421.9422.6621.0121.05-4.01%-4.15%2.87%4,065,40089,281,000186%21.962.22%21.442.91%21.073.56%20.462.20%1.31%
2022-05-2321.2721.9421.0121.933.98%2.07%9.53%2,491,40053,528,000126%21.494.45%20.832.56%20.342.01%20.021.45%0.98%
2022-05-2020.2021.1019.8221.094.41%2.53%6.87%2,592,60053,331,000136%20.572.30%20.312.86%19.940.75%19.741.33%0.73%
2022-05-1919.9020.4419.7420.20-0.49%0.46%3.71%1,323,40026,609,00072%20.11-0.14%19.750.38%19.790.04%19.480.87%0.43%
2022-05-1819.4920.6519.2620.304.26%0.81%5.13%2,310,10046,517,000125%20.145.37%19.670.34%19.780.22%19.311.92%0.25%
2022-05-1719.3219.5518.7219.470.83%1.88%2.77%2,171,60041,499,000107%19.11-3.14%19.61-1.45%19.740.28%18.951.14%-0.09%
2022-05-1620.4320.6719.1919.31-5.48%-2.13%3.08%2,470,50048,742,000119%19.73-1.43%19.89-0.40%19.681.01%18.731.73%-0.41%
2022-05-1320.1520.5819.6220.430.00%2.07%10.94%1,861,10037,251,00087%20.020.07%19.972.11%19.491.97%18.421.43%-0.91%