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:
智能自控( 002877.SZ 深证)
板块 :次新股   
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
2019-12-057.797.797.737.760.26%-0.01%0.95%1,738,50013,493,000127%7.760.40%7.720.64%7.680.51%7.690.04%-0.29%
2019-12-047.647.767.627.740.65%0.13%0.73%1,523,60011,777,000115%7.731.14%7.670.66%7.640.30%7.68-0.29%-0.31%
2019-12-037.557.707.517.691.05%0.61%-0.21%1,185,8009,063,00084%7.640.33%7.620.16%7.62-0.08%7.71-0.22%-0.30%
2019-12-027.577.687.577.610.13%-0.11%-1.46%1,109,4008,451,00073%7.620.28%7.61-0.08%7.63-0.20%7.72-0.07%-0.30%
2019-11-297.637.647.567.60-0.13%0.04%-1.66%1,124,0008,539,00072%7.60-0.15%7.61-0.31%7.64-0.66%7.73-0.14%-0.33%
2019-11-287.687.687.587.61-0.52%0.03%-1.67%1,509,40011,484,00091%7.61-0.41%7.64-0.38%7.69-0.40%7.74-0.23%-0.35%
2019-11-277.707.707.617.65-0.65%0.14%-1.38%1,174,7008,973,00070%7.64-0.69%7.67-0.88%7.72-0.63%7.76-0.19%-0.35%
2019-11-267.737.737.667.700.52%0.10%-0.93%821,6006,320,00045%7.690.25%7.74-0.18%7.77-0.14%7.77-0.36%-0.36%
2019-11-257.767.807.627.66-1.79%-0.17%-1.79%1,820,70013,971,00086%7.67-1.86%7.75-0.90%7.78-0.13%7.80-1.19%-0.39%
2019-11-227.837.877.747.800.39%-0.23%-1.19%1,798,90014,063,00071%7.820.72%7.820.14%7.790.23%7.89-0.22%-0.33%
2019-11-217.797.827.717.77-0.64%0.10%-1.78%1,149,1008,919,00045%7.76-1.12%7.810.22%7.78-0.08%7.91-0.16%-0.31%
2019-11-207.820.000.007.820.13%-0.38%-1.31%2,232,80017,528,00088%7.850.77%7.790.56%7.780.12%7.92-0.18%-0.30%
2019-11-197.707.847.707.811.03%0.26%-1.61%2,227,90017,355,00088%7.791.30%7.750.01%7.77-0.53%7.94-0.30%-0.29%
2019-11-187.647.737.647.731.31%0.52%-2.91%1,288,4009,908,00049%7.69-0.65%7.75-0.45%7.81-1.70%7.96-0.30%-0.27%
2019-11-157.837.837.557.63-2.30%-1.42%-4.46%2,264,00017,523,00085%7.74-0.78%7.78-0.92%7.95-0.54%7.99-0.35%-0.24%
2019-11-147.787.847.777.810.39%0.12%-2.55%1,707,40013,319,00064%7.80-0.05%7.85-1.92%7.99-0.30%8.01-0.20%-0.21%
2019-11-137.887.917.777.78-1.89%-0.32%-3.11%2,639,40020,601,00095%7.81-1.38%8.01-0.68%8.02-0.47%8.03-0.36%-0.22%
2019-11-128.008.087.777.93-1.98%0.20%-1.60%3,649,20028,878,000132%7.91-3.02%8.06-0.68%8.05-0.43%8.06-0.60%-0.21%
2019-11-118.058.298.018.090.62%-0.86%-0.22%5,803,60047,358,000213%8.161.30%8.121.07%8.090.49%8.11-0.63%-0.19%
2019-11-088.038.088.028.040.12%-0.19%-1.46%1,814,50014,615,00063%8.060.46%8.030.04%8.05-0.01%8.16-0.01%-0.11%
2019-11-078.008.067.978.030.38%0.15%-1.59%1,327,20010,642,00045%8.02-0.04%8.03-0.31%8.050.01%8.16-0.03%-0.09%
2019-11-068.038.107.998.00-0.99%-0.26%-1.98%1,930,00015,480,00064%8.02-0.24%8.05-0.12%8.05-0.21%8.16-0.09%-0.09%
2019-11-058.108.107.948.080.12%0.50%-1.09%2,796,30022,482,00090%8.04-0.88%8.060.05%8.07-0.78%8.17-0.15%-0.06%
2019-11-048.078.168.058.070.00%-0.51%-1.36%1,825,70014,809,00059%8.110.68%8.06-0.06%8.13-1.06%8.180.06%-0.13%
2019-11-018.088.127.948.071.64%0.17%-1.30%2,125,00017,119,00067%8.060.29%8.07-1.02%8.22-0.02%8.18-0.10%-0.18%
2019-10-318.108.137.937.94-1.85%-1.16%-2.98%3,028,90024,330,00087%8.03-0.93%8.15-1.64%8.22-0.22%8.18-0.31%-0.88%
2019-10-308.208.228.068.09-1.34%-0.22%-1.45%2,673,50021,677,00075%8.11-1.86%8.280.01%8.24-0.06%8.21-0.29%-0.91%
2019-10-298.338.378.178.20-2.15%-0.75%-0.40%4,002,60033,071,000104%8.26-1.27%8.280.32%8.240.21%8.23-0.40%-0.91%
2019-10-288.188.598.058.382.95%0.14%1.38%6,587,40055,126,000147%8.373.35%8.261.74%8.221.31%8.270.26%-0.92%
2019-10-258.108.158.058.140.00%0.53%-1.27%2,594,20021,005,00053%8.10-0.04%8.12-0.28%8.12-0.30%8.250.12%-1.00%