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:
巨轮智能( 002031.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2019-09-122.102.122.072.11-0.94%0.72%1.49%35,912,70075,243,000113%2.10-2.69%2.150.33%2.120.38%2.080.39%0.77%
2019-09-112.222.222.132.13-4.48%-1.07%2.85%83,649,300180,103,000290%2.15-1.33%2.151.71%2.111.78%2.071.92%0.77%
2019-09-102.032.232.032.239.85%2.20%9.74%64,064,200139,811,000288%2.188.40%2.114.87%2.084.06%2.032.89%0.66%
2019-09-092.022.032.002.031.00%0.84%2.78%23,825,40047,968,000122%2.01-0.69%2.010.65%2.000.76%1.980.56%0.47%
2019-09-062.022.072.002.011.52%-0.84%2.34%29,798,10060,415,000158%2.031.96%2.001.47%1.981.38%1.960.72%0.48%
2019-09-051.982.011.971.980.51%-0.40%1.54%21,951,40043,632,000126%1.991.64%1.971.08%1.950.46%1.950.36%0.47%
2019-09-041.931.981.931.971.55%0.72%1.39%15,143,60029,625,00094%1.960.36%1.950.57%1.95-0.21%1.940.21%0.45%
2019-09-031.971.981.931.94-1.02%-0.46%0.05%11,143,60021,714,00072%1.950.46%1.94-0.16%1.95-0.15%1.940.16%0.46%
2019-09-021.891.981.881.963.70%1.03%1.24%19,187,60037,228,000125%1.940.88%1.94-0.62%1.950.21%1.940.26%0.49%
2019-08-301.961.961.881.89-2.58%-1.72%-2.12%14,626,10028,119,00099%1.92-1.69%1.95-0.51%1.950.05%1.930.26%0.46%
2019-08-291.981.991.931.94-2.02%-0.82%0.73%15,606,40030,531,000111%1.96-0.56%1.960.56%1.950.31%1.930.42%0.37%
2019-08-281.972.011.941.980.00%0.66%3.23%23,049,40045,336,000179%1.970.31%1.950.72%1.940.62%1.920.79%0.26%
2019-08-271.941.991.921.982.11%0.97%4.05%23,682,60046,433,000212%1.962.14%1.941.15%1.930.94%1.900.96%0.11%
除权分界线,2019年08月27日,10股派0.010元(以下数据已经复权)
2019-08-261.881.981.861.941.04%0.99%2.86%19,882,10038,195,000212%1.920.16%1.920.47%1.910.63%1.890.69%-0.08%
2019-08-231.901.941.891.921.59%0.10%2.51%12,951,50024,839,000163%1.921.48%1.910.42%1.900.85%1.870.59%-0.24%
2019-08-221.901.911.881.89-0.53%0.00%1.50%6,856,00012,960,00094%1.89-0.47%1.900.32%1.880.53%1.860.16%-0.37%
2019-08-211.891.911.891.900.53%0.05%2.21%7,299,70013,864,000102%1.90-0.16%1.890.80%1.870.54%1.860.27%-0.47%
2019-08-201.901.921.881.89-0.53%-0.63%1.94%9,571,30018,204,000138%1.901.06%1.881.13%1.860.81%1.850.49%-0.55%
2019-08-191.841.911.841.902.70%0.96%2.98%13,415,30025,242,000180%1.882.01%1.861.20%1.850.98%1.840.00%-0.74%
2019-08-161.821.871.821.851.09%0.27%0.27%9,364,20017,279,000132%1.841.88%1.830.66%1.830.22%1.84-0.65%-0.79%
2019-08-151.811.831.791.830.00%1.05%-1.45%5,468,9009,906,00076%1.81-1.36%1.82-0.27%1.83-0.49%1.86-0.70%-0.78%
2019-08-141.831.851.821.831.11%-0.33%-2.14%6,155,50011,300,00087%1.841.10%1.830.00%1.84-0.11%1.87-0.69%-0.73%
2019-08-131.821.831.811.81-1.09%-0.33%-3.88%4,298,9007,808,00059%1.82-0.44%1.83-0.65%1.84-0.16%1.88-0.95%-0.70%
2019-08-121.811.841.811.830.55%0.33%-3.74%5,562,10010,148,00072%1.82-0.65%1.84-0.43%1.84-0.86%1.90-0.89%-0.63%
2019-08-091.861.861.811.82-1.62%-0.87%-5.11%5,791,40010,635,00073%1.84-1.08%1.850.22%1.86-1.07%1.92-0.73%-0.56%
2019-08-081.861.871.841.850.00%-0.32%-4.25%5,603,00010,399,00070%1.860.43%1.84-0.91%1.88-0.79%1.93-0.87%-0.50%
2019-08-071.851.861.831.850.00%0.11%-5.08%5,585,90010,325,00064%1.850.60%1.86-1.27%1.89-1.05%1.95-0.56%-0.44%
2019-08-061.871.871.791.85-2.63%0.71%-5.62%14,771,10027,132,000168%1.84-3.87%1.88-2.79%1.91-2.65%1.96-1.36%-0.40%
2019-08-051.941.941.891.90-1.56%-0.58%-4.38%7,867,30015,037,000104%1.91-1.50%1.94-1.37%1.96-1.11%1.99-0.50%-0.29%
2019-08-021.951.961.921.930.00%-0.52%-3.36%8,829,60017,131,000114%1.94-1.97%1.97-1.45%1.99-0.75%2.00-0.55%-0.30%