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
2020-01-238.518.658.038.21-4.76%-1.97%-7.18%4,751,60039,794,00072%8.38-2.62%8.51-1.32%8.61-1.80%8.85-0.23%0.11%
2020-01-228.488.688.458.621.41%0.23%-2.76%3,210,10027,606,00050%8.60-0.06%8.63-0.85%8.77-1.38%8.870.14%0.09%
2020-01-218.758.758.498.50-2.86%-1.22%-3.99%4,001,90034,436,00059%8.61-0.83%8.70-1.63%8.89-0.44%8.85-0.14%-0.01%
2020-01-208.708.798.588.750.23%0.84%-1.30%3,277,30028,436,00047%8.68-1.25%8.84-1.43%8.93-0.19%8.870.11%-0.02%
2020-01-178.898.968.668.73-2.35%-0.65%-1.41%5,214,40045,819,00072%8.79-2.02%8.97-0.29%8.95-0.16%8.860.08%-0.03%
2020-01-169.059.178.878.94-2.08%-0.31%1.04%6,845,40061,391,00096%8.97-1.10%9.000.25%8.960.44%8.850.33%-0.02%
2020-01-158.839.188.839.132.70%0.68%3.53%10,383,70094,164,000147%9.071.84%8.980.72%8.921.12%8.820.67%-0.02%
2020-01-148.989.048.818.89-1.00%-0.16%1.48%5,520,90049,160,00083%8.900.20%8.910.60%8.820.15%8.760.23%-0.07%
2020-01-138.869.008.798.980.45%1.06%2.75%6,160,50054,742,00089%8.89-0.47%8.860.82%8.810.42%8.74-0.31%-0.08%
2020-01-108.609.178.578.943.95%0.13%1.97%12,948,400115,598,000174%8.933.72%8.791.11%8.770.93%8.770.25%0.00%
2020-01-098.578.688.568.600.94%-0.09%-1.66%4,197,60036,133,00056%8.61-0.30%8.69-0.17%8.69-0.08%8.75-0.51%0.01%
2020-01-088.808.808.528.52-3.73%-1.32%-3.07%6,988,90060,343,00083%8.63-2.09%8.71-0.29%8.700.09%8.79-0.84%0.15%
2020-01-078.758.878.758.850.34%0.36%-0.16%5,920,10052,205,00061%8.821.53%8.730.53%8.690.28%8.86-0.25%0.42%
2020-01-068.578.848.538.821.38%1.55%-0.74%7,250,10062,965,00065%8.69-0.16%8.690.39%8.67-1.08%8.890.03%0.66%
2020-01-038.688.778.658.70-0.11%0.01%-2.06%5,739,50049,927,00052%8.700.30%8.650.00%8.76-0.25%8.880.16%0.69%
2020-01-028.618.748.608.711.63%0.43%-1.79%7,063,70061,267,00063%8.671.11%8.65-1.69%8.78-0.78%8.870.33%0.74%
2019-12-318.588.728.498.57-1.15%-0.09%-3.05%5,808,60049,825,00048%8.58-1.22%8.80-0.55%8.85-1.11%8.840.16%0.81%
2019-12-308.908.968.538.67-3.67%-0.16%-1.77%7,853,70068,205,00067%8.68-3.37%8.85-0.96%8.95-0.39%8.830.18%0.82%
2019-12-278.829.208.739.002.04%0.14%2.16%11,765,500105,731,000107%8.991.92%8.94-0.59%8.990.39%8.810.50%0.81%
2019-12-269.009.008.728.82-2.54%0.02%0.62%10,466,90092,292,000102%8.82-1.83%8.99-0.34%8.950.30%8.770.34%0.77%
2019-12-258.979.188.849.05-1.63%0.76%3.59%13,098,200117,644,000140%8.98-1.05%9.020.51%8.921.05%8.740.85%0.76%
2019-12-248.669.468.589.204.66%1.36%6.21%20,965,400190,308,000251%9.081.09%8.971.95%8.831.87%8.661.86%0.69%
2019-12-238.499.308.368.794.02%-2.10%3.36%18,562,600166,675,000269%8.985.31%8.803.06%8.672.63%8.502.15%0.54%
2019-12-208.588.668.458.45-2.31%-0.89%1.50%5,163,20044,021,00081%8.53-0.71%8.540.66%8.450.55%8.330.34%0.48%
2019-12-198.658.778.468.650.82%0.73%4.25%8,803,70075,598,000129%8.590.85%8.481.31%8.401.16%8.300.67%0.77%
2019-12-188.228.848.208.583.87%0.76%4.10%13,285,900113,124,000216%8.523.53%8.372.79%8.312.33%8.241.04%0.71%
2019-12-178.208.308.168.260.98%0.43%1.26%5,056,00041,587,00098%8.231.59%8.150.83%8.12-0.04%8.160.25%0.58%
2019-12-168.128.188.008.181.24%1.04%0.53%3,986,80032,276,00082%8.100.06%8.080.06%8.12-0.61%8.140.11%0.53%
2019-12-138.128.158.058.080.00%-0.14%-0.59%3,368,70027,257,00074%8.090.51%8.08-0.71%8.17-0.34%8.130.14%0.51%
2019-12-128.018.117.988.080.00%0.37%-0.46%3,271,20026,334,00075%8.05-0.38%8.13-0.81%8.200.10%8.120.17%0.48%