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
2022-06-14134.3100.625%2
2022-06-14127.3400.592%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
2021-11-2633.5034.2832.0032.15-5.19%-2.24%2.04%7,822,100257,240,00081%32.89-0.32%32.591.19%32.65-0.29%31.512.19%2.51%
2021-11-2532.4034.5031.3833.914.69%2.79%9.99%8,731,500288,064,00089%32.993.10%32.21-0.91%32.751.20%30.831.65%2.52%
2021-11-2431.3333.2830.5332.391.22%1.22%6.78%9,707,800310,650,000102%32.000.48%32.51-1.15%32.361.31%30.331.67%2.43%
2021-11-2333.8234.0830.5832.00-5.88%0.48%7.26%13,155,700418,987,000145%31.85-5.85%32.880.68%31.941.28%29.842.01%2.36%
2021-11-2233.8134.7733.0534.000.29%0.51%16.25%10,283,600347,858,000134%33.832.01%32.664.05%31.543.79%29.253.01%2.27%
2021-11-1930.2835.3829.8233.9010.53%2.23%19.40%14,127,000468,449,000199%33.168.51%31.396.06%30.396.23%28.394.46%2.09%
2021-11-1830.6131.6029.5930.670.23%0.36%12.84%9,042,700276,333,000136%30.563.15%29.602.38%28.603.13%27.182.81%1.83%
2021-11-1727.7031.1827.4130.6010.07%3.28%15.74%9,898,700293,269,000149%29.636.64%28.914.55%27.743.35%26.442.66%1.61%
2021-11-1628.0028.4827.2827.80-1.77%0.06%7.95%4,957,700137,735,00076%27.78-3.51%27.652.09%26.841.34%25.751.25%1.32%
2021-11-1527.5030.5026.7328.303.28%-1.71%11.26%12,714,300366,053,000202%28.799.28%27.096.22%26.484.94%25.443.42%1.15%
2021-11-1224.3527.8824.3527.4012.02%4.00%11.41%11,554,800304,421,000189%26.358.09%25.503.14%25.242.59%24.592.28%0.77%
2021-11-1124.9125.0523.9124.46-1.81%0.35%1.72%4,833,200117,808,00083%24.38-1.44%24.720.15%24.600.18%24.050.70%0.57%
2021-11-1025.1525.7723.9024.91-0.91%0.73%4.32%5,639,500139,466,00099%24.73-1.21%24.690.26%24.561.00%23.880.96%0.55%
2021-11-0924.4425.6324.3925.141.99%0.43%6.29%5,310,700132,943,00094%25.033.28%24.621.01%24.310.92%23.651.14%0.50%
2021-11-0824.2624.8523.5824.652.28%1.70%5.41%4,729,400114,637,00079%24.24-1.29%24.370.98%24.090.48%23.391.19%0.47%
2021-11-0524.6125.0924.1024.10-3.45%-1.86%4.28%6,040,300148,327,00092%24.560.98%24.140.92%23.981.63%23.111.91%0.37%
2021-11-0423.5625.3223.2324.965.36%2.64%10.07%8,622,000209,664,000117%24.324.13%23.921.22%23.591.87%22.680.59%0.18%
2021-11-0323.4823.8922.5023.691.33%1.45%5.08%5,201,800121,473,00071%23.35-2.04%23.631.36%23.160.79%22.54-0.27%0.25%
2021-11-0223.7024.7723.1323.38-1.52%-1.92%3.42%6,551,600156,173,00089%23.840.84%23.312.11%22.981.41%22.61-0.45%0.40%
2021-11-0122.3824.3622.2123.745.60%0.43%4.54%6,915,900163,487,00089%23.646.93%22.832.24%22.661.53%22.71-0.40%0.64%
2021-10-2922.2322.7721.2222.481.26%1.68%-1.40%4,730,400104,580,00052%22.11-1.30%22.33-0.46%22.321.21%22.800.30%0.93%
2021-10-2822.4923.1921.9522.20-1.77%-0.89%-2.33%5,023,300112,515,00050%22.40-0.21%22.430.42%22.05-0.56%22.730.55%1.09%
2021-10-2722.5523.0821.8522.600.49%0.69%-0.02%6,047,300135,737,00060%22.450.01%22.341.85%22.17-0.92%22.610.48%1.06%
2021-10-2623.0023.0022.0022.49-2.56%0.20%-0.04%7,441,500167,019,00076%22.440.98%21.93-0.60%22.38-1.58%22.500.77%1.09%
2021-10-2521.0323.4620.4723.089.64%3.84%3.37%13,069,100290,483,000131%22.233.76%22.07-1.65%22.74-1.75%22.330.20%1.11%
2021-10-2222.2722.5020.7521.05-10.77%-1.74%-5.53%14,971,900320,724,000149%21.42-8.48%22.43-6.23%23.14-0.84%22.280.04%1.30%
2021-10-2123.6023.7222.9023.59-0.92%0.79%5.90%5,606,400131,226,00061%23.41-2.13%23.93-0.09%23.341.47%22.281.29%1.52%
2021-10-2024.0124.4923.5523.81-0.79%-0.44%8.27%6,560,800156,899,00070%23.92-1.26%23.953.06%23.001.72%21.991.23%1.55%
2021-10-1923.9824.8223.6324.00-1.48%-0.91%10.48%10,065,900243,807,000113%24.221.95%23.243.38%22.613.25%21.721.94%1.46%
2021-10-1823.0024.7222.8324.360.00%2.53%14.31%13,703,300325,577,000159%23.767.17%22.485.09%21.902.77%21.312.45%1.32%