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:
艾比森( 300389.SZ 深证)
板块 :电子元器件制造   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-2174.4300.230%
2020-10-307.1000.022%2
2020-10-3077.1700.241%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
2020-07-1011.0611.4010.9111.180.18%0.10%7.06%10,723,500119,774,000133%11.170.94%11.031.48%10.852.03%10.441.26%0.73%
2020-07-0910.8211.2510.8211.163.05%0.86%8.21%8,632,20095,511,000115%11.072.60%10.871.98%10.632.21%10.311.11%0.63%
2020-07-0810.6210.8810.6010.831.98%0.42%6.18%7,543,90081,359,000103%10.790.16%10.661.86%10.401.50%10.200.77%0.55%
2020-07-0710.6110.9910.5510.620.28%-1.37%4.92%10,929,100117,689,000152%10.773.23%10.462.90%10.251.78%10.121.22%0.50%
2020-07-0610.2010.6110.2010.594.13%1.52%5.90%9,807,400102,301,000146%10.433.30%10.171.93%10.071.24%10.000.81%0.39%
2020-07-0310.2510.289.9810.170.30%0.71%2.52%8,478,30085,615,000135%10.101.08%9.970.57%9.940.43%9.920.42%0.30%
2020-07-029.8010.159.6910.143.79%1.50%2.64%11,522,400115,105,000192%9.991.75%9.920.78%9.900.37%9.880.58%0.23%
2020-07-019.9210.079.609.77-0.91%-0.49%-0.53%7,801,70076,594,000142%9.82-0.96%9.84-0.33%9.86-0.40%9.820.38%0.12%
2020-06-309.7510.029.739.861.65%-0.53%0.77%6,651,00065,929,000130%9.911.50%9.870.06%9.900.19%9.790.59%0.09%
2020-06-299.859.899.639.70-1.42%-0.69%-0.29%3,889,30037,988,00078%9.77-1.41%9.87-0.64%9.890.00%9.730.12%0.04%
2020-06-249.9810.089.789.84-1.40%-0.68%1.28%4,875,10048,299,000100%9.910.03%9.930.26%9.890.34%9.720.30%0.07%
2020-06-239.9310.039.789.980.71%0.77%3.02%5,421,40053,693,000116%9.90-0.67%9.910.34%9.850.78%9.690.27%0.08%
2020-06-229.8710.089.849.910.61%-0.61%2.58%6,764,60067,452,000155%9.971.63%9.871.03%9.781.32%9.660.32%0.09%
2020-06-199.789.919.729.850.31%0.40%2.28%4,467,80043,834,000106%9.810.42%9.770.98%9.650.90%9.630.13%0.12%
2020-06-189.759.859.689.820.41%0.51%2.10%3,969,80038,784,00094%9.770.35%9.681.10%9.560.28%9.62-0.09%0.16%
2020-06-179.729.869.659.780.72%0.45%1.59%5,037,30049,041,000118%9.741.81%9.571.27%9.540.45%9.63-0.30%0.23%
2020-06-169.389.729.359.714.75%1.54%0.56%5,902,00056,441,000131%9.561.75%9.450.06%9.49-0.08%9.66-0.51%0.35%
2020-06-159.399.529.269.27-1.49%-1.37%-4.48%4,553,80042,800,00090%9.400.42%9.45-0.53%9.50-1.10%9.710.03%0.53%
2020-06-129.409.449.259.41-1.67%0.53%-3.01%4,682,60043,831,00087%9.36-2.61%9.50-1.29%9.61-0.87%9.700.11%0.55%
2020-06-119.559.759.489.570.31%-0.43%-1.25%3,638,80034,973,00070%9.610.50%9.62-0.99%9.69-0.51%9.690.47%0.49%
2020-06-109.699.699.509.54-1.65%-0.24%-1.10%3,090,00029,551,00059%9.56-1.30%9.72-0.36%9.74-0.73%9.650.33%0.40%
2020-06-099.769.809.629.70-0.31%0.11%0.89%2,848,00027,593,00055%9.69-1.44%9.75-0.46%9.81-0.20%9.610.37%0.30%
2020-06-089.7510.029.689.730.21%-1.03%1.58%4,698,40046,189,00094%9.831.34%9.80-0.36%9.830.78%9.580.62%0.25%
2020-06-059.839.899.589.71-1.12%0.09%2.00%4,130,50040,069,00086%9.70-1.48%9.83-0.30%9.760.68%9.520.60%0.15%
2020-06-049.829.959.759.820.10%-0.27%3.77%4,253,60041,884,00091%9.85-0.53%9.861.13%9.691.05%9.460.62%0.06%
2020-06-039.9510.099.789.81-1.11%-0.90%4.31%6,716,60066,490,000147%9.900.60%9.751.59%9.591.40%9.410.86%-0.01%
2020-06-029.6010.039.569.922.90%0.81%6.38%9,950,30097,906,000230%9.843.59%9.603.19%9.462.53%9.331.29%-0.09%
2020-06-019.319.649.319.643.66%1.48%4.71%7,531,90071,549,000194%9.503.09%9.302.28%9.231.99%9.210.26%-0.19%
2020-05-299.109.319.039.301.64%0.93%1.29%4,401,90040,559,000114%9.212.40%9.090.88%9.050.78%9.18-0.55%-0.17%
2020-05-289.039.158.829.150.00%1.69%-0.90%3,750,20033,746,00089%9.00-0.40%9.010.44%8.98-0.51%9.23-0.42%-0.05%