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   下月解禁   
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
2019-08-2326.3926.9626.1526.55-0.49%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%
2019-08-0223.5624.2323.4524.01-0.08%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%
2019-08-0123.9024.2223.5524.03-0.04%0.86%0.50%4,240,500101,028,00069%23.83-1.36%24.01-0.73%24.14-0.98%23.910.23%0.63%
2019-07-3123.9224.3523.9224.04-0.25%-0.47%0.77%3,135,70075,735,00052%24.150.32%24.18-0.26%24.380.34%23.860.32%0.65%
2019-07-3024.3024.3623.9024.10-1.47%0.10%1.35%4,565,100109,910,00068%24.08-1.07%24.25-1.08%24.300.48%23.780.39%0.73%
2019-07-2924.7524.7524.0824.460.41%0.51%3.27%3,834,30093,311,00058%24.34-0.05%24.510.71%24.181.21%23.690.65%0.74%
2019-07-2624.2724.7824.0924.36-0.73%0.05%3.51%4,148,400101,002,00058%24.35-1.31%24.340.85%23.890.40%23.530.53%0.75%
2019-07-2524.1724.9724.0324.541.36%-0.53%4.84%8,249,500203,521,000119%24.672.55%24.132.42%23.801.21%23.411.05%0.73%
2019-07-2423.6524.4823.6024.212.50%0.64%4.52%10,066,400242,171,000150%24.062.15%23.560.89%23.510.75%23.160.96%0.66%
2019-07-2322.7623.9522.5123.624.01%0.30%2.95%6,401,000150,745,00099%23.552.44%23.360.56%23.340.51%22.940.73%0.63%
2019-07-2223.5023.8522.1022.71-4.58%-1.21%-0.30%8,579,700197,237,000126%22.99-2.66%23.23-0.80%23.220.29%22.780.57%0.64%
2019-07-1923.1023.8423.0823.803.16%0.78%5.08%7,271,800171,732,000118%23.622.54%23.411.04%23.151.04%22.650.88%0.58%
2019-07-1823.0523.2422.8823.07-0.90%0.17%2.76%4,148,10095,535,00067%23.03-1.68%23.170.61%22.910.60%22.450.36%0.45%
2019-07-1722.7223.8522.6923.282.02%-0.61%4.07%9,782,100229,135,000167%23.422.80%23.031.86%22.781.35%22.371.20%0.41%
2019-07-1622.8623.0022.5422.82-0.91%0.14%3.24%4,934,900112,451,00093%22.790.19%22.610.82%22.470.69%22.100.42%0.29%
2019-07-1521.9223.2421.9223.030.00%1.26%4.62%9,213,500209,540,000172%22.743.09%22.430.91%22.321.30%22.010.82%0.28%