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
2019-07-1716.4016.5116.0016.05-2.43%-0.95%-1.50%11,384,600184,473,00091%16.20-2.12%16.40-1.35%16.56-0.11%16.290.28%0.60%
2019-07-1616.3516.8016.2516.450.61%-0.63%1.24%11,228,500185,883,00094%16.560.72%16.63-0.06%16.580.35%16.250.27%0.61%
2019-07-1516.1416.8816.1416.35-5.11%-0.53%0.90%17,453,200286,874,000138%16.44-2.73%16.640.01%16.520.57%16.200.58%0.81%
2019-07-1216.7517.2516.5017.231.89%1.96%6.95%15,423,100260,636,000132%16.901.76%16.641.41%16.421.50%16.111.24%0.89%
2019-07-1116.3016.9816.1816.914.19%1.82%6.27%17,022,900282,699,000156%16.612.03%16.411.69%16.181.64%15.911.10%0.81%
2019-07-1016.2116.6316.0016.23-0.61%-0.29%3.11%9,789,500159,345,00095%16.280.22%16.131.18%15.920.84%15.740.67%0.80%
2019-07-0915.9016.6015.7516.330.80%0.54%4.45%13,220,800214,736,000133%16.242.07%15.951.92%15.790.01%15.640.77%0.73%
2019-07-0815.6316.2515.5116.202.66%1.80%4.42%12,903,600205,330,000143%15.912.43%15.641.13%15.790.48%15.520.55%0.60%
2019-07-0515.2115.8015.1315.783.75%1.58%2.27%8,579,300133,278,000104%15.541.79%15.47-2.10%15.710.72%15.430.27%0.52%
2019-07-0415.5515.6515.0215.21-2.06%-0.34%-1.16%6,591,800100,601,00084%15.26-1.91%15.80-0.17%15.600.15%15.390.22%0.50%
2019-07-0315.4315.9315.2515.53-1.02%-0.19%1.14%8,883,100138,208,000120%15.56-3.49%15.831.02%15.570.54%15.360.45%0.46%
2019-07-0216.1016.7015.5015.69-1.81%-2.67%2.64%17,734,000285,898,000268%16.123.47%15.672.80%15.492.43%15.292.20%0.40%
2019-07-0114.9915.9814.9815.989.98%2.56%6.84%11,586,000180,517,000219%15.585.89%15.241.84%15.121.38%14.961.46%0.14%
2019-06-2815.4515.4614.2814.53-5.71%-1.26%-1.44%7,407,500108,998,000159%14.72-3.43%14.97-0.23%14.92-0.29%14.740.44%-0.08%
2019-06-2714.6215.8814.6215.414.40%1.14%4.99%9,832,900149,820,000228%15.242.72%15.001.52%14.961.57%14.681.01%-0.23%
2019-06-2614.6815.1014.4714.762.00%-0.50%1.58%6,101,50090,507,000162%14.832.08%14.780.19%14.730.55%14.53-0.08%-0.42%
2019-06-2514.7614.9414.2514.47-2.56%-0.43%-0.50%2,790,20040,548,00072%14.53-2.37%14.750.20%14.650.35%14.54-0.51%-0.56%
2019-06-2414.8015.0814.7014.850.41%-0.23%1.59%2,969,00044,190,00074%14.880.55%14.720.71%14.601.02%14.62-0.25%-0.65%
2019-06-2114.7514.9514.6314.791.30%-0.08%0.93%3,517,70052,069,00083%14.801.94%14.611.13%14.450.96%14.650.08%-0.68%
2019-06-2014.2914.6514.0914.601.88%0.55%-0.29%3,953,10057,399,00093%14.52-0.11%14.451.08%14.31-0.13%14.64-0.16%-0.74%
2019-06-1914.5014.7814.2714.330.07%-1.42%-2.29%3,645,40052,989,00087%14.541.89%14.300.88%14.33-0.90%14.67-0.15%-0.72%
2019-06-1814.0714.4713.9114.321.63%0.37%-2.51%3,175,20045,301,00074%14.271.57%14.17-0.78%14.46-1.19%14.69-0.46%-0.67%
2019-06-1713.8714.2313.8014.091.22%0.31%-4.51%3,085,80043,345,00069%14.05-1.00%14.29-2.05%14.63-1.08%14.76-0.71%-0.56%
2019-06-1414.5514.7013.8913.92-5.37%-1.90%-6.34%5,550,40078,755,000122%14.19-3.16%14.58-2.27%14.79-0.88%14.86-1.03%-0.51%
2019-06-1314.6414.8314.5014.71-0.94%0.40%-2.04%3,453,60050,602,00077%14.65-1.65%14.92-0.71%14.93-0.17%15.02-0.96%-0.46%
2019-06-1215.2215.2214.6814.85-3.26%-0.32%-2.06%6,225,50092,747,000133%14.90-1.46%15.030.12%14.950.11%15.16-1.40%-0.37%
除权分界线,2019年06月12日,10股派0.100元(以下数据已经复权)
2019-06-1115.0215.4514.6715.352.61%1.53%-0.18%5,230,40079,125,000108%15.120.26%15.010.77%14.930.16%15.38-1.41%-0.21%
2019-06-1014.4715.6014.1414.963.53%-0.79%-4.08%4,903,80073,991,00089%15.082.94%14.900.98%14.91-0.34%15.60-0.62%-0.01%
2019-06-0614.7014.9514.3514.45-1.70%-1.35%-7.93%2,792,40040,930,00046%14.65-1.00%14.75-0.96%14.96-1.03%15.70-0.50%0.07%
2019-06-0514.9214.9314.5914.700.00%-0.65%-6.81%3,030,40044,867,00043%14.800.19%14.90-1.17%15.12-1.60%15.770.08%0.15%