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:
巨轮智能( 002031.SZ 深证)
板块 :专用设备制造_h   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
2019-08-231.901.941.891.921.59%0.10%2.56%12,951,50024,839,000163%1.921.48%1.910.42%1.900.85%1.870.59%-0.24%
2019-08-221.901.911.881.89-0.53%0.00%1.56%6,856,00012,960,00094%1.89-0.47%1.900.32%1.880.53%1.860.16%-0.37%
2019-08-211.891.911.891.900.53%0.05%2.26%7,299,70013,864,000102%1.90-0.16%1.890.80%1.870.54%1.860.27%-0.47%
2019-08-201.901.921.881.89-0.53%-0.63%2.00%9,571,30018,204,000138%1.901.06%1.881.13%1.860.81%1.850.49%-0.55%
2019-08-191.841.911.841.902.70%0.96%3.04%13,415,30025,242,000180%1.882.01%1.861.20%1.850.98%1.840.00%-0.74%
2019-08-161.821.871.821.851.09%0.27%0.33%9,364,20017,279,000132%1.851.88%1.830.66%1.830.22%1.84-0.65%-0.79%
2019-08-151.811.831.791.830.00%1.05%-1.40%5,468,9009,906,00076%1.81-1.36%1.82-0.27%1.83-0.49%1.86-0.70%-0.78%
2019-08-141.831.851.821.831.10%-0.33%-2.09%6,155,50011,300,00087%1.841.10%1.830.00%1.84-0.11%1.87-0.69%-0.73%
2019-08-131.821.831.811.81-1.09%-0.33%-3.83%4,298,9007,808,00059%1.82-0.44%1.83-0.65%1.84-0.16%1.88-0.95%-0.70%
2019-08-121.811.841.811.830.55%0.33%-3.68%5,562,10010,148,00072%1.82-0.65%1.84-0.43%1.84-0.86%1.90-0.89%-0.63%
2019-08-091.861.861.811.82-1.62%-0.87%-5.06%5,791,40010,635,00073%1.84-1.08%1.850.22%1.86-1.07%1.92-0.73%-0.56%
2019-08-081.861.871.841.850.00%-0.32%-4.19%5,603,00010,399,00070%1.860.43%1.84-0.91%1.88-0.79%1.93-0.87%-0.50%
2019-08-071.851.861.831.850.00%0.11%-5.03%5,585,90010,325,00064%1.850.60%1.86-1.27%1.89-1.05%1.95-0.56%-0.44%
2019-08-061.871.871.791.85-2.63%0.71%-5.56%14,771,10027,132,000168%1.84-3.87%1.88-2.79%1.91-2.65%1.96-1.36%-0.40%
2019-08-051.941.941.891.90-1.55%-0.58%-4.33%7,867,30015,037,000104%1.91-1.50%1.94-1.37%1.96-1.11%1.99-0.50%-0.29%
2019-08-021.951.961.921.93-2.53%-0.52%-3.31%8,829,60017,131,000114%1.94-1.97%1.97-1.45%1.99-0.75%2.00-0.55%-0.30%
2019-08-011.981.991.971.98-0.50%0.05%-1.35%4,888,0009,674,00066%1.98-0.40%1.99-0.50%2.00-0.40%2.01-0.20%-0.29%
2019-07-312.002.011.981.99-1.00%0.15%-1.04%6,448,50012,814,00086%1.99-1.05%2.00-0.20%2.01-0.20%2.01-0.40%-0.32%
2019-07-302.022.022.002.01-0.50%0.10%-0.45%8,145,30016,355,000107%2.01-0.30%2.01-0.25%2.010.10%2.02-0.20%-0.32%
2019-07-292.012.042.002.021.00%0.30%-0.15%7,773,30015,659,000105%2.010.60%2.010.00%2.010.20%2.02-0.20%-0.35%
2019-07-262.012.011.992.00-0.99%-0.10%-1.33%6,595,20013,202,00087%2.00-0.84%2.010.15%2.01-0.35%2.03-0.20%-0.39%
2019-07-252.012.041.992.020.50%0.05%-0.54%10,846,50021,895,000148%2.020.25%2.010.45%2.01-0.15%2.03-0.20%-0.38%
2019-07-241.992.031.992.010.50%-0.20%-1.23%6,080,90012,244,00088%2.011.21%2.00-0.40%2.02-0.49%2.04-0.20%-0.39%
2019-07-231.992.001.982.001.01%0.50%-1.91%5,229,40010,407,00074%1.99-0.50%2.01-0.69%2.03-0.44%2.04-0.29%-0.39%
2019-07-222.042.051.971.98-2.94%-1.00%-3.18%10,174,70020,346,000141%2.00-2.06%2.02-1.22%2.04-0.73%2.05-0.54%-0.38%
2019-07-192.032.062.032.040.49%-0.10%-0.78%5,892,80012,035,00082%2.040.10%2.05-0.15%2.05-0.05%2.06-0.53%-0.38%
2019-07-182.072.072.032.03-1.93%-0.49%-1.79%6,502,10013,267,00084%2.04-0.83%2.05-0.20%2.05-0.10%2.07-0.48%-0.37%
2019-07-172.062.072.042.070.49%0.63%-0.34%8,170,70016,810,000101%2.060.20%2.060.20%2.050.00%2.08-0.34%-0.32%
2019-07-162.062.072.042.060.00%0.34%-1.15%5,937,70012,191,00072%2.050.00%2.05-0.05%2.05-0.10%2.08-0.57%-0.29%
2019-07-152.042.082.032.060.00%0.34%-1.72%8,856,30018,180,000100%2.050.29%2.05-0.10%2.06-0.34%2.10-0.57%-0.21%