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:
智动力( 300686.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
2019-09-2520.6420.9519.9319.98-3.20%-1.79%-3.05%9,254,700188,280,00089%20.34-3.65%20.81-0.92%20.780.28%20.61-0.63%-0.05%
2019-09-2421.4521.6520.6420.64-2.41%-2.25%-0.48%11,658,400246,170,000112%21.121.04%21.011.06%20.721.33%20.74-0.57%0.02%
2019-09-2320.9921.3620.4421.15-0.19%1.21%1.40%9,257,500193,450,00081%20.90-0.42%20.791.26%20.450.22%20.860.00%0.13%
2019-09-2020.7421.3820.4221.192.17%0.98%1.59%12,869,100270,040,000110%20.982.51%20.532.14%20.410.67%20.86-0.06%0.10%
2019-09-1919.9920.7619.8720.744.59%1.32%-0.63%11,344,600232,220,00091%20.473.22%20.10-0.08%20.27-0.69%20.87-0.01%0.03%
2019-09-1819.8420.1019.5319.830.10%-0.01%-5.00%7,482,400148,380,00058%19.83-0.42%20.11-0.96%20.41-1.65%20.87-0.01%-0.02%
2019-09-1720.7120.7119.2019.81-4.94%-0.53%-5.10%12,166,500242,290,00088%19.92-3.71%20.31-2.29%20.75-2.18%20.880.13%-0.02%
2019-09-1620.6620.9520.2220.840.87%0.76%-0.04%7,897,600163,340,00060%20.680.85%20.78-1.41%21.220.00%20.850.49%0.02%
2019-09-1220.8521.0420.1320.66-0.82%0.74%-0.41%9,081,600186,245,00065%20.51-2.71%21.08-1.79%21.22-0.21%20.75-0.03%0.02%
2019-09-1121.5921.7820.7420.83-3.07%-1.19%0.37%11,055,500233,048,00079%21.08-1.86%21.470.33%21.260.44%20.750.16%0.12%
2019-09-1021.7021.9521.2021.49-2.67%0.05%3.72%13,007,800279,397,00093%21.48-0.92%21.400.70%21.171.01%20.720.13%0.20%
2019-09-0920.9122.2020.8422.086.20%1.85%6.70%19,048,100412,933,000136%21.683.78%21.251.91%20.962.08%20.690.53%0.30%
2019-09-0621.1821.4120.3020.79-1.89%-0.47%1.00%12,858,300268,597,00093%20.89-0.70%20.850.83%20.531.02%20.59-0.36%0.38%
2019-09-0520.7621.6620.3321.192.27%0.73%2.57%17,563,500369,486,000126%21.042.47%20.682.40%20.320.61%20.66-0.70%0.58%
2019-09-0420.6020.9720.1020.72-0.43%0.93%-0.41%12,257,400251,639,00083%20.530.72%20.191.10%20.20-0.17%20.81-0.55%0.88%
2019-09-0320.0520.9819.8220.814.57%2.09%-0.53%15,674,500319,500,00095%20.384.08%19.97-0.27%20.24-0.78%20.92-0.01%1.18%
2019-09-0219.3520.0018.8919.904.13%1.61%-4.88%11,815,600231,410,00064%19.59-1.34%20.03-1.66%20.39-1.19%20.920.51%1.37%
2019-08-3020.5420.5519.1119.11-6.00%-3.73%-8.19%15,401,900305,735,00080%19.85-3.93%20.36-2.24%20.64-1.79%20.820.54%1.44%
2019-08-2921.0021.2420.2920.33-3.60%-1.60%-1.81%12,491,300258,079,00067%20.66-0.02%20.83-0.48%21.02-1.50%20.700.97%1.48%
2019-08-2820.5621.2520.0121.091.39%2.05%2.85%13,794,700285,083,00073%20.67-2.15%20.93-1.44%21.34-0.52%20.510.94%1.45%
2019-08-2721.2621.6620.6720.80-1.14%-1.52%2.39%14,924,900315,207,00078%21.120.60%21.24-1.66%21.450.82%20.321.17%1.47%
2019-08-2620.9121.3720.6221.04-2.77%0.22%4.78%12,397,000260,264,00063%20.99-2.59%21.59-0.10%21.271.68%20.081.32%1.44%
2019-08-2321.9821.9921.3021.64-2.04%0.41%9.19%14,944,000322,079,00075%21.55-1.93%21.621.65%20.921.96%19.821.63%1.32%
2019-08-2222.0622.4621.5522.09-1.69%0.51%13.27%21,069,800463,049,000106%21.982.86%21.273.67%20.522.92%19.502.29%1.22%
2019-08-2120.6022.6020.2122.478.03%5.17%17.85%26,789,800572,396,000136%21.373.61%20.513.87%19.942.96%19.072.40%1.01%
2019-08-2019.6521.5019.4520.805.96%0.86%11.71%27,478,900566,658,000137%20.626.31%19.754.12%19.362.69%18.621.98%0.85%
2019-08-1919.1620.3018.7119.635.77%1.20%7.51%23,149,400449,059,000107%19.402.66%18.971.20%18.861.50%18.261.18%0.80%
2019-08-1618.8819.3418.5318.56-2.32%-1.78%2.85%18,549,600350,504,00086%18.902.36%18.740.61%18.581.15%18.050.91%0.75%
2019-08-1518.0019.1117.8019.001.55%2.93%6.24%17,114,100315,929,00080%18.46-2.00%18.630.61%18.371.21%17.880.74%0.67%
2019-08-1418.7019.1818.4318.710.00%-0.67%5.39%21,144,600398,272,000102%18.841.52%18.521.78%18.151.30%17.751.12%0.65%