成本价计算(单股)
巨轮智能( 002031.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-15 | 1.86 | 1.88 | 1.85 | 1.86 | 0.00% | -0.32% | -3.28% | 98,266 | 1,833 | 46% | 1.87 | 0.97% | 1.84 | 0.16% | 1.86 | -0.96% | 1.92 | -0.31% | -0.28% |  |
| 01-14 | 1.82 | 1.88 | 1.81 | 1.86 | 2.20% | 0.65% | -3.58% | 197,175 | 3,643 | 91% | 1.85 | 1.26% | 1.84 | -0.92% | 1.87 | -1.68% | 1.93 | -0.57% | -0.25% | |
| 01-13 | 1.86 | 1.86 | 1.81 | 1.82 | -2.15% | -0.27% | -6.19% | 182,446 | 3,329 | 86% | 1.83 | -1.41% | 1.86 | -1.95% | 1.91 | -1.19% | 1.94 | -0.62% | -0.20% | |
| 01-12 | 1.85 | 1.87 | 1.82 | 1.86 | 0.00% | 0.49% | -4.71% | 137,204 | 2,539 | 67% | 1.85 | -1.70% | 1.89 | -1.97% | 1.93 | -0.92% | 1.95 | -0.46% | -0.15% | |
| 01-11 | 1.92 | 1.93 | 1.84 | 1.86 | -3.63% | -1.22% | -5.15% | 266,408 | 5,016 | 133% | 1.88 | -2.23% | 1.93 | -1.48% | 1.95 | -1.37% | 1.96 | -0.56% | -0.12% | |
| 01-08 | 1.97 | 1.97 | 1.90 | 1.93 | -2.03% | 0.21% | -2.13% | 282,876 | 5,447 | 148% | 1.93 | -2.92% | 1.96 | -1.16% | 1.97 | -0.70% | 1.97 | -0.25% | -0.09% |  |
| 01-07 | 1.97 | 2.01 | 1.96 | 1.97 | 0.00% | -0.71% | -0.35% | 287,480 | 5,703 | 160% | 1.98 | 0.05% | 1.98 | -0.40% | 1.99 | 0.05% | 1.98 | 0.00% | -0.11% | |
| 01-06 | 1.97 | 2.00 | 1.97 | 1.97 | -0.51% | -0.66% | -0.35% | 157,122 | 3,115 | 95% | 1.98 | -0.10% | 1.99 | -0.05% | 1.99 | 0.10% | 1.98 | -0.15% | -0.18% | |
| 01-05 | 2.00 | 2.01 | 1.97 | 1.98 | -1.49% | -0.25% | 0.00% | 175,767 | 3,488 | 103% | 1.99 | -0.95% | 1.99 | 0.20% | 1.99 | 0.10% | 1.98 | -0.05% | -0.21% | |
| 01-04 | 1.98 | 2.04 | 1.97 | 2.01 | 1.52% | 0.30% | 1.46% | 256,157 | 5,132 | 157% | 2.00 | 1.26% | 1.99 | 0.81% | 1.98 | 0.71% | 1.98 | 0.15% | -0.27% | |
| 12-31 | 1.96 | 1.99 | 1.96 | 1.98 | 0.51% | 0.05% | 0.10% | 110,829 | 2,193 | 71% | 1.98 | 0.51% | 1.97 | 0.15% | 1.97 | 0.26% | 1.98 | 0.00% | -0.35% | |
| 12-30 | 1.96 | 1.98 | 1.96 | 1.97 | 0.00% | 0.05% | -0.40% | 135,554 | 2,668 | 79% | 1.97 | -0.05% | 1.97 | 0.20% | 1.96 | -0.20% | 1.98 | -0.10% | -0.46% | |
| 12-29 | 1.97 | 1.99 | 1.96 | 1.97 | -0.51% | 0.00% | -0.51% | 113,099 | 2,228 | 65% | 1.97 | -0.05% | 1.97 | 0.20% | 1.97 | -0.35% | 1.98 | -0.10% | -0.55% | |
| 12-28 | 1.99 | 1.99 | 1.96 | 1.98 | -0.50% | 0.46% | -0.10% | 129,585 | 2,553 | 74% | 1.97 | 0.51% | 1.96 | -0.25% | 1.98 | -0.20% | 1.98 | -0.10% | -0.57% | |
| 12-25 | 1.94 | 1.99 | 1.92 | 1.99 | 2.58% | 1.48% | 0.30% | 210,321 | 4,124 | 121% | 1.96 | 0.20% | 1.97 | -0.71% | 1.98 | -0.35% | 1.98 | -0.30% | -0.59% | |
| 12-24 | 1.99 | 1.99 | 1.93 | 1.94 | -2.51% | -0.87% | -2.51% | 218,692 | 4,279 | 121% | 1.96 | -1.66% | 1.98 | -0.80% | 1.99 | -0.20% | 1.99 | -0.45% | -0.62% | |
| 12-23 | 1.99 | 2.00 | 1.98 | 1.99 | -0.50% | 0.00% | -0.45% | 139,307 | 2,772 | 79% | 1.99 | -0.55% | 2.00 | -0.10% | 1.99 | -0.05% | 2.00 | -0.70% | -0.61% | |
| 12-22 | 2.00 | 2.02 | 1.98 | 2.00 | 0.00% | -0.05% | -0.65% | 210,427 | 4,209 | 102% | 2.00 | 0.15% | 2.00 | 0.66% | 1.99 | 0.05% | 2.01 | -0.49% | -0.62% | |
| 12-21 | 1.99 | 2.01 | 1.98 | 2.00 | 0.00% | 0.10% | -1.14% | 117,047 | 2,338 | 58% | 2.00 | 0.05% | 1.99 | 0.00% | 1.99 | -0.05% | 2.02 | -0.59% | -0.58% | |
| 12-18 | 1.99 | 2.02 | 1.98 | 2.00 | 0.00% | 0.15% | -1.72% | 166,517 | 3,324 | 78% | 2.00 | 1.11% | 1.99 | -0.05% | 1.99 | -0.15% | 2.04 | -0.64% | -0.54% | |
| 12-17 | 1.98 | 2.00 | 1.94 | 2.00 | 1.01% | 1.27% | -2.34% | 264,614 | 5,226 | 122% | 1.98 | -1.05% | 1.99 | -0.60% | 1.99 | -0.70% | 2.05 | -1.16% | -0.48% | |
| 12-16 | 2.01 | 2.01 | 1.98 | 1.98 | -1.49% | -0.80% | -4.44% | 140,842 | 2,810 | 62% | 2.00 | -0.25% | 2.00 | -0.20% | 2.01 | -1.13% | 2.07 | -0.96% | -0.35% | |
| 12-15 | 2.00 | 2.02 | 1.99 | 2.01 | 0.50% | 0.45% | -3.92% | 123,904 | 2,479 | 47% | 2.00 | 0.05% | 2.00 | -0.50% | 2.03 | -0.73% | 2.09 | -0.33% | -0.24% | |
| 12-14 | 2.00 | 2.01 | 1.98 | 2.00 | 0.00% | 0.00% | -4.72% | 119,249 | 2,385 | 44% | 2.00 | -0.25% | 2.01 | -1.28% | 2.05 | -0.87% | 2.10 | -0.33% | -0.23% |  |
| 12-11 | 2.03 | 2.04 | 1.98 | 2.00 | -1.48% | -0.25% | -5.03% | 262,685 | 5,267 | 94% | 2.01 | -1.23% | 2.04 | -1.36% | 2.06 | -1.24% | 2.11 | -0.57% | -0.23% | |
| 12-10 | 2.02 | 2.05 | 2.01 | 2.03 | 0.00% | 0.00% | -4.15% | 208,508 | 4,231 | 75% | 2.03 | -1.70% | 2.07 | -1.20% | 2.09 | -1.14% | 2.12 | -0.38% | -0.18% | |
| 12-09 | 2.13 | 2.13 | 2.02 | 2.03 | -4.25% | -1.69% | -4.52% | 425,558 | 8,786 | 152% | 2.07 | -2.69% | 2.09 | -1.92% | 2.11 | -1.35% | 2.13 | -0.79% | -0.17% | |
| 12-08 | 2.12 | 2.14 | 2.11 | 2.12 | 0.00% | -0.09% | -1.07% | 153,527 | 3,257 | 54% | 2.12 | -0.19% | 2.13 | -0.33% | 2.14 | 0.00% | 2.14 | -0.09% | -0.06% | |
| 12-07 | 2.14 | 2.15 | 2.11 | 2.12 | -0.93% | -0.28% | -1.17% | 206,809 | 4,397 | 70% | 2.13 | -1.16% | 2.14 | -0.47% | 2.14 | 0.00% | 2.15 | -0.14% | -0.02% | |
| 12-04 | 2.17 | 2.17 | 2.14 | 2.14 | 0.00% | -0.51% | -0.37% | 184,878 | 3,976 | 58% | 2.15 | 0.42% | 2.15 | 0.23% | 2.14 | 0.19% | 2.15 | 0.00% | 0.01% | |