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
2021-05-111.801.841.791.831.10%0.66%3.04%17,688,40032,152,000132%1.821.39%1.800.67%1.790.84%1.780.11%-0.30%
2021-05-101.791.811.781.810.56%0.95%2.03%12,018,80021,549,00092%1.79-0.06%1.790.56%1.780.51%1.77-0.23%-0.32%
2021-05-071.791.811.771.800.56%0.33%1.24%15,082,30027,059,000114%1.790.45%1.780.91%1.770.74%1.78-0.62%-0.30%
2021-05-061.781.801.771.790.56%0.22%0.06%12,907,80023,048,00091%1.791.36%1.770.86%1.760.17%1.79-0.94%-0.20%
2021-04-301.751.781.741.782.30%1.02%-1.44%14,002,20024,666,00084%1.761.09%1.750.46%1.75-0.34%1.81-0.55%-0.07%
2021-04-291.741.761.721.740.00%-0.17%-4.19%9,455,30016,478,00048%1.740.29%1.74-0.46%1.76-0.73%1.82-0.17%0.03%
2021-04-281.751.751.731.74-0.57%0.12%-4.34%9,017,20015,672,00044%1.74-0.34%1.75-0.85%1.77-0.78%1.82-0.06%0.06%
2021-04-271.771.771.721.75-1.13%0.34%-3.85%17,858,30031,148,00086%1.74-1.53%1.77-1.40%1.79-1.71%1.82-0.27%0.06%
2021-04-261.781.781.761.77-0.56%-0.06%-3.01%10,837,00019,189,00054%1.77-0.67%1.79-0.83%1.82-1.20%1.83-0.16%0.08%
2021-04-231.801.811.761.78-1.11%-0.17%-2.63%18,097,00032,269,00087%1.78-1.93%1.81-1.85%1.84-0.49%1.83-0.16%0.12%
2021-04-221.821.831.801.80-1.10%-0.99%-1.69%12,730,90023,140,00063%1.82-0.27%1.84-0.92%1.850.11%1.83-0.06%0.15%
2021-04-211.841.841.811.82-1.09%-0.16%-0.66%13,401,30024,436,00063%1.82-1.99%1.860.05%1.850.22%1.830.00%0.19%
2021-04-201.851.901.831.84-1.60%-1.08%0.44%22,839,10042,479,000103%1.86-0.38%1.860.60%1.840.55%1.830.33%0.22%
2021-04-191.841.891.831.871.63%0.16%2.41%33,449,20062,454,000152%1.871.41%1.841.21%1.830.72%1.830.44%0.19%
2021-04-161.801.891.791.842.79%-0.05%1.21%37,640,40069,298,000191%1.841.94%1.821.45%1.820.66%1.820.39%0.14%
2021-04-151.801.831.791.79-0.56%-0.89%-1.16%17,887,20032,301,000105%1.811.06%1.80-0.39%1.81-0.44%1.810.11%0.07%
2021-04-141.781.811.771.801.12%0.73%-0.50%12,461,30022,268,00076%1.79-0.28%1.80-0.44%1.81-0.33%1.810.00%0.02%
2021-04-131.811.821.771.78-2.20%-0.67%-1.60%14,915,90026,730,00094%1.79-1.65%1.81-0.82%1.82-0.06%1.81-0.06%-0.01%
2021-04-121.811.841.801.820.00%-0.11%0.55%19,065,00034,734,000125%1.820.28%1.830.00%1.820.17%1.810.22%-0.02%
2021-04-091.821.841.801.82-0.55%0.17%0.78%15,710,40028,549,000108%1.82-1.04%1.830.22%1.820.22%1.810.11%-0.04%
2021-04-081.831.861.821.83-0.54%-0.33%1.44%22,541,60041,390,000162%1.840.71%1.820.61%1.810.61%1.800.33%-0.06%
2021-04-071.791.861.791.842.22%0.93%2.34%27,996,20051,037,000219%1.820.89%1.810.84%1.800.73%1.800.34%-0.07%
2021-04-061.791.841.781.800.56%-0.39%0.45%22,021,00039,791,000191%1.811.35%1.801.01%1.790.45%1.790.06%-0.11%
2021-04-021.791.791.771.790.00%0.39%-0.06%8,415,50015,001,00077%1.780.17%1.780.06%1.78-0.06%1.79-0.06%-0.14%
2021-04-011.781.791.771.790.00%0.56%-0.11%8,840,80015,737,00074%1.780.45%1.78-0.28%1.78-0.11%1.79-0.33%-0.17%
2021-03-311.771.791.761.791.13%1.02%-0.44%8,016,50014,208,00063%1.77-0.39%1.78-0.28%1.79-0.28%1.80-0.39%-0.14%
2021-03-301.801.801.771.77-1.67%-0.51%-1.94%9,273,60016,495,00068%1.78-0.78%1.79-0.11%1.79-0.28%1.81-0.33%-0.10%
2021-03-291.791.811.781.800.56%0.39%-0.61%10,994,80019,712,00075%1.790.28%1.79-0.11%1.80-0.17%1.81-0.11%-0.07%
2021-03-261.781.801.771.790.00%0.11%-1.27%11,844,60021,173,00078%1.790.00%1.79-0.39%1.80-0.06%1.81-0.06%-0.06%
2021-03-251.781.801.781.790.00%0.11%-1.32%10,874,90019,446,00069%1.79-0.61%1.80-0.28%1.80-0.44%1.810.00%-0.15%