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:
宜安科技( 300328.SZ 深证)
板块 :电子元器件制造   火炬计划   
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
2021-09-179.259.298.688.85-5.35%-1.21%-9.16%21,666,300194,093,00087%8.96-6.76%9.34-2.85%9.53-2.26%9.74-1.14%0.18%
2021-09-169.5010.059.349.35-0.74%-2.68%-5.11%21,549,300207,033,00088%9.611.52%9.61-0.92%9.75-1.55%9.85-0.71%0.39%
2021-09-159.679.809.309.42-2.59%-0.45%-5.08%20,451,600193,533,00078%9.46-3.09%9.70-1.92%9.91-0.94%9.92-0.62%0.59%
2021-09-149.719.999.529.67-1.53%-0.97%-3.16%21,307,500208,063,00077%9.77-1.03%9.89-1.75%10.00-0.02%9.99-0.08%0.81%
2021-09-139.9010.159.589.82-0.51%-0.48%-1.74%22,105,000218,106,00074%9.87-1.78%10.07-0.44%10.000.77%9.990.27%0.98%
2021-09-1010.5110.639.819.87-3.71%-1.75%-0.97%21,529,400216,286,00067%10.05-1.81%10.110.84%9.93-0.10%9.971.01%1.11%
2021-09-099.8810.659.6310.253.64%0.19%3.88%30,531,900312,383,00091%10.232.39%10.032.82%9.94-0.05%9.870.99%1.08%
2021-09-089.8910.169.839.89-1.30%-1.02%1.23%17,850,800178,372,00051%9.991.69%9.75-0.61%9.94-0.34%9.770.74%1.08%
2021-09-079.5410.209.4510.025.81%1.97%3.32%27,205,600267,328,00072%9.833.44%9.81-1.52%9.98-0.13%9.700.73%1.12%
2021-09-069.899.939.269.47-3.07%-0.31%-1.64%24,291,600230,736,00061%9.50-5.53%9.97-1.58%9.99-0.03%9.630.54%1.11%
2021-09-0310.2010.409.749.77-5.05%-2.83%2.03%30,441,000306,093,00080%10.06-1.65%10.130.55%9.991.70%9.580.99%1.06%
2021-09-029.8810.499.7010.293.83%0.65%8.52%33,277,700340,221,00092%10.221.26%10.071.51%9.821.61%9.481.35%0.97%
2021-09-0110.1810.629.679.91-2.65%-1.85%5.92%40,495,900408,902,000115%10.101.60%9.922.79%9.671.70%9.361.60%0.88%
2021-08-319.4610.319.2410.185.93%2.44%10.54%47,171,100468,798,000134%9.941.83%9.652.24%9.511.85%9.211.58%0.77%
2021-08-309.8610.139.459.610.31%-1.53%6.00%49,740,000485,428,000154%9.765.89%9.442.05%9.331.97%9.071.55%0.61%
2021-08-278.789.708.789.584.59%3.95%7.30%43,599,300401,816,000145%9.22-0.72%9.250.55%9.151.07%8.930.78%0.47%
2021-08-269.399.569.099.16-3.58%-1.33%3.40%39,167,200363,586,000144%9.280.31%9.201.27%9.061.46%8.860.90%0.45%
2021-08-258.909.568.829.505.56%2.66%8.20%45,930,200425,034,000183%9.252.37%9.082.62%8.931.78%8.781.21%0.44%
2021-08-249.009.388.819.000.33%-0.44%3.75%36,092,800326,261,000159%9.041.68%8.851.98%8.771.63%8.680.64%0.44%
2021-08-238.559.058.558.974.91%0.89%4.06%32,051,700284,973,000146%8.895.38%8.680.83%8.631.14%8.620.02%0.44%
2021-08-208.768.768.238.55-1.84%1.34%-0.79%19,439,100164,016,00081%8.44-1.90%8.610.44%8.53-0.25%8.620.12%0.54%
2021-08-198.838.858.368.71-1.25%1.28%1.18%25,958,900223,240,000109%8.60-1.15%8.570.45%8.55-0.04%8.610.40%0.46%
2021-08-188.009.157.968.8210.66%1.38%2.87%38,805,500337,625,000175%8.706.34%8.531.56%8.560.65%8.570.55%0.29%
2021-08-178.388.417.927.97-5.23%-2.58%-6.53%14,896,300121,869,00071%8.18-2.98%8.40-1.79%8.50-1.24%8.53-0.07%0.26%
2021-08-168.638.728.338.41-1.29%-0.26%-1.44%12,685,100106,963,00062%8.43-1.47%8.56-0.54%8.61-1.04%8.530.14%0.30%
2021-08-138.698.828.368.52-1.96%-0.44%-0.01%18,649,800159,614,00092%8.56-0.85%8.60-0.66%8.700.47%8.520.54%0.31%
2021-08-128.638.758.488.690.81%0.68%2.54%19,557,100168,794,00095%8.630.21%8.66-1.00%8.660.77%8.480.85%0.28%
2021-08-118.728.758.528.62-1.26%0.08%2.57%18,041,300155,389,00090%8.61-1.14%8.750.84%8.590.53%8.401.17%0.19%
2021-08-108.648.888.578.73-0.80%0.21%5.09%25,057,100218,293,000127%8.71-1.29%8.671.47%8.550.96%8.310.67%0.04%
2021-08-098.599.068.588.800.00%-0.29%6.64%39,757,600350,915,000206%8.835.59%8.553.60%8.472.51%8.251.08%0.00%