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
2020-08-117.947.987.727.72-2.65%-1.71%-3.04%2,650,40020,815,00079%7.85-1.25%7.89-0.73%7.96-0.75%7.960.16%0.16%
2020-08-107.888.047.867.930.63%-0.29%-0.24%2,170,10017,259,00067%7.951.06%7.95-0.60%8.02-0.41%7.950.38%-0.08%
2020-08-078.038.037.747.88-1.50%0.13%-0.49%2,102,40016,546,00065%7.87-1.72%8.00-0.81%8.050.03%7.920.36%-0.19%
2020-08-068.138.137.928.00-1.11%-0.10%1.38%2,512,10020,116,00075%8.01-0.84%8.06-0.35%8.050.31%7.890.41%-0.28%
2020-08-058.138.148.008.090.37%0.17%2.94%2,967,80023,967,00085%8.08-0.04%8.090.47%8.020.75%7.860.20%-0.33%
2020-08-048.248.247.988.06-1.10%-0.24%2.77%5,115,60041,329,000146%8.08-0.38%8.050.80%7.960.95%7.840.41%-0.32%
2020-08-038.068.198.048.151.88%0.49%4.34%4,528,10036,722,000141%8.112.15%7.991.78%7.891.60%7.810.42%-0.31%
2020-07-317.868.027.848.001.52%0.77%2.85%3,665,20029,099,000115%7.940.80%7.851.17%7.770.92%7.780.30%-0.31%
2020-07-307.807.947.797.880.64%0.05%1.61%3,473,60027,359,000110%7.881.99%7.761.65%7.690.52%7.76-0.10%-0.31%
2020-07-297.597.857.517.832.89%1.40%0.86%3,552,30027,432,000108%7.721.63%7.630.36%7.65-0.42%7.76-0.92%-0.27%
2020-07-287.577.677.527.610.93%0.16%-2.87%1,879,10014,277,00051%7.601.23%7.60-0.50%7.69-0.56%7.84-2.27%-0.14%
2020-07-277.407.587.407.540.40%0.45%-5.95%2,171,80016,301,00043%7.51-2.00%7.64-1.22%7.73-0.77%8.02-0.69%0.25%
2020-07-247.767.887.487.51-3.59%-1.95%-6.97%3,992,50030,577,00072%7.66-0.46%7.74-0.91%7.79-0.27%8.07-0.52%0.42%
2020-07-237.837.837.567.79-0.64%1.25%-4.00%4,288,30032,995,00071%7.69-2.39%7.81-1.03%7.81-0.71%8.12-0.15%0.60%
2020-07-227.887.937.827.84-0.51%-0.53%-3.53%3,243,30025,565,00051%7.88-0.24%7.890.63%7.87-1.08%8.130.33%0.73%
2020-07-217.937.997.847.88-0.38%-0.27%-2.72%2,469,90019,515,00036%7.900.23%7.84-0.19%7.95-2.63%8.100.51%0.79%
2020-07-207.807.947.787.912.33%0.34%-1.85%3,789,20029,870,00050%7.882.02%7.85-1.60%8.17-0.62%8.060.45%0.87%
2020-07-177.787.857.607.730.00%0.04%-3.65%2,963,00022,896,00037%7.73-2.36%7.98-3.45%8.22-0.29%8.020.26%0.93%
2020-07-168.058.117.727.73-3.98%-2.32%-3.40%4,325,20034,230,00055%7.91-2.86%8.27-0.65%8.240.20%8.000.28%0.93%
2020-07-158.308.338.028.05-4.05%-1.19%0.88%6,290,00051,242,00084%8.15-3.43%8.320.11%8.230.77%7.980.43%0.91%
2020-07-148.288.698.218.390.84%-0.55%5.59%13,424,200113,244,000198%8.442.14%8.312.23%8.162.31%7.951.64%0.86%
2020-07-137.998.437.988.324.26%0.74%6.42%7,534,10062,225,000133%8.261.20%8.131.79%7.981.50%7.820.98%0.70%
2020-07-108.068.357.957.98-0.99%-2.22%3.07%8,592,80070,122,000169%8.162.32%7.991.91%7.861.52%7.741.28%0.58%
2020-07-097.928.067.868.061.90%1.05%5.44%7,962,40063,510,000177%7.982.06%7.841.48%7.741.26%7.641.12%0.44%
2020-07-087.747.917.697.911.28%1.22%4.64%8,216,10064,211,000205%7.820.94%7.721.26%7.651.10%7.560.95%0.30%
2020-07-077.737.937.527.811.96%0.88%4.30%9,717,40075,232,000283%7.741.92%7.631.90%7.561.69%7.491.34%0.19%
2020-07-067.517.707.467.662.96%0.84%3.67%7,332,40055,695,000273%7.602.55%7.491.93%7.441.72%7.391.03%0.05%
2020-07-037.367.477.337.441.22%0.45%1.72%4,055,70030,040,000183%7.411.20%7.340.89%7.310.83%7.310.29%-0.05%
2020-07-027.237.377.207.351.80%0.42%0.78%2,943,00021,539,000147%7.321.05%7.280.72%7.250.10%7.290.06%-0.10%
2020-07-017.247.297.207.220.00%-0.32%-0.95%1,900,80013,767,000101%7.24-0.04%7.230.19%7.25-0.45%7.29-0.06%-0.11%