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
2019-06-172.082.092.062.08-0.48%0.14%-1.65%8,780,50018,233,00062%2.08-2.12%2.130.05%2.120.05%2.12-0.28%-0.35%
2019-06-142.142.162.092.09-3.69%-1.51%-1.46%19,371,10041,109,000142%2.12-1.39%2.130.38%2.120.38%2.12-0.14%-0.37%
2019-06-132.092.262.072.174.33%0.84%2.17%31,723,10068,282,000255%2.152.77%2.121.82%2.110.96%2.120.09%-0.46%
2019-06-122.112.122.072.08-1.42%-0.67%-1.98%14,482,70030,329,000137%2.090.14%2.090.48%2.09-0.33%2.12-0.70%-0.50%
2019-06-112.062.122.052.112.93%0.91%-1.26%15,978,60033,404,000152%2.091.60%2.08-0.48%2.10-0.57%2.14-0.61%-0.45%
2019-06-102.052.082.042.050.00%-0.39%-4.65%8,212,00016,904,00077%2.06-0.39%2.09-1.14%2.11-0.94%2.15-0.42%-0.44%
2019-06-062.122.122.042.05-3.30%-0.77%-5.05%11,146,30023,027,000104%2.07-3.14%2.11-1.45%2.13-1.16%2.16-0.55%-0.41%
2019-06-052.152.162.112.12-0.93%-0.61%-2.35%9,121,60019,459,00087%2.13-0.14%2.14-0.60%2.15-0.55%2.17-0.32%-0.35%
2019-06-042.132.162.122.140.47%0.19%-1.74%9,821,90020,975,00095%2.14-0.65%2.15-0.60%2.17-0.78%2.18-0.37%-0.30%
2019-06-032.182.182.132.13-2.29%-0.93%-2.56%9,302,70020,005,00089%2.15-1.47%2.17-0.73%2.18-0.23%2.19-0.18%-0.24%
2019-05-312.182.202.172.180.00%-0.09%-0.46%7,064,90015,417,00067%2.180.55%2.18-0.46%2.190.14%2.19-0.50%-0.20%
2019-05-302.182.182.162.18-0.46%0.46%-0.95%8,920,00019,353,00075%2.17-1.00%2.19-0.05%2.18-0.09%2.20-1.03%-0.17%
2019-05-292.182.212.172.190.00%-0.09%-1.53%9,571,60020,985,00071%2.19-0.64%2.190.32%2.19-0.09%2.22-0.36%-0.06%
2019-05-282.192.232.182.190.00%-0.73%-1.88%13,572,60029,936,00096%2.211.19%2.190.46%2.19-0.09%2.23-0.18%-0.08%
2019-05-272.162.202.152.191.39%0.46%-2.06%14,132,20030,815,00095%2.180.69%2.18-0.32%2.19-0.09%2.24-0.53%-0.21%
2019-05-242.162.192.152.16-0.46%-0.23%-3.91%9,103,80019,710,00054%2.17-0.69%2.18-0.86%2.19-1.08%2.25-0.04%-0.30%
2019-05-232.222.222.152.17-1.81%-0.46%-3.51%11,231,40024,488,00060%2.18-1.22%2.20-0.14%2.22-1.64%2.250.04%-0.49%
2019-05-222.222.232.192.21-0.45%0.14%-1.69%8,293,20018,307,00045%2.21-0.50%2.21-0.99%2.25-0.35%2.250.18%-0.68%
2019-05-212.202.242.192.221.37%0.09%-1.07%11,595,90025,725,00061%2.221.42%2.23-1.76%2.26-0.09%2.240.22%-0.87%
2019-05-202.222.222.162.19-1.35%0.14%-2.19%10,741,20023,493,00055%2.19-2.97%2.27-0.70%2.26-0.44%2.240.18%-1.06%
2019-05-172.302.312.212.22-4.31%-1.51%-0.67%19,188,80043,247,00095%2.25-2.47%2.280.13%2.270.27%2.24-0.18%-1.32%
2019-05-162.272.372.262.320.87%0.39%3.62%24,983,20057,743,000130%2.311.67%2.280.66%2.270.98%2.240.05%-1.37%
2019-05-152.262.312.252.302.68%1.19%2.77%16,741,80038,056,00089%2.271.29%2.270.62%2.250.67%2.24-0.49%-1.48%
2019-05-142.242.282.212.24-1.32%-0.18%-0.40%18,316,70041,094,00092%2.24-1.28%2.250.54%2.230.59%2.25-1.53%-1.54%
2019-05-132.292.342.222.27-0.87%-0.13%-0.61%30,792,10069,981,000145%2.271.84%2.241.77%2.221.23%2.28-1.42%-1.50%
2019-05-102.202.292.182.296.02%2.60%-1.17%28,984,60064,700,000136%2.233.29%2.201.85%2.19-0.32%2.32-1.95%-1.43%
2019-05-092.152.182.142.160.00%-0.05%-8.59%10,646,40023,012,00048%2.160.00%2.16-0.55%2.20-1.48%2.36-1.83%-1.28%
2019-05-082.132.192.122.160.00%-0.05%-10.26%13,089,80028,282,00055%2.160.19%2.17-1.90%2.23-1.76%2.41-1.72%-1.11%
2019-05-072.142.192.132.161.89%0.14%-11.80%14,348,50030,951,00057%2.16-1.37%2.21-2.17%2.27-3.07%2.45-1.73%-0.97%
2019-05-062.282.282.112.120.00%-3.06%-14.93%25,392,90055,536,00097%2.19-5.73%2.26-3.13%2.34-3.30%2.49-2.39%-0.82%