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
2020-11-272.142.162.102.130.00%0.14%-1.11%26,116,30055,541,00064%2.13-0.09%2.15-0.37%2.15-0.19%2.15-0.14%0.23%
2020-11-262.142.142.112.13-0.93%0.05%-1.25%25,743,70054,815,00058%2.13-1.98%2.16-0.19%2.160.14%2.16-0.23%0.32%
2020-11-252.142.222.142.150.47%-1.01%-0.56%48,539,200105,411,00097%2.170.74%2.160.33%2.150.42%2.160.33%0.48%
2020-11-242.162.182.132.14-0.93%-0.74%-0.70%29,739,50064,110,00059%2.160.14%2.150.51%2.14-0.14%2.160.23%0.50%
2020-11-232.172.192.132.160.00%0.33%0.47%46,541,700100,216,00092%2.150.00%2.140.33%2.15-0.46%2.150.23%0.49%
2020-11-202.102.192.102.162.37%0.33%0.70%46,833,800100,825,00092%2.152.14%2.14-0.19%2.16-0.14%2.150.28%0.54%
2020-11-192.122.132.092.11-0.94%0.09%-1.36%26,868,30056,631,00052%2.11-1.22%2.14-1.16%2.16-0.42%2.140.28%0.56%
2020-11-182.142.172.112.13-0.93%-0.19%-0.14%43,032,80091,842,00082%2.13-1.39%2.17-0.41%2.170.28%2.130.19%0.57%
2020-11-172.222.222.132.15-2.71%-0.65%0.99%46,324,200100,223,00095%2.16-1.14%2.17-0.09%2.160.42%2.130.43%0.53%
2020-11-162.162.252.142.211.38%0.96%4.25%61,544,500134,694,000137%2.191.02%2.181.02%2.150.75%2.120.71%0.46%
2020-11-132.152.222.132.180.00%0.60%3.56%59,384,300128,670,000146%2.17-0.28%2.150.89%2.140.75%2.110.72%0.36%
2020-11-122.102.252.092.183.81%0.32%4.31%90,265,700196,139,000246%2.173.43%2.141.76%2.121.68%2.091.36%0.27%
2020-11-112.052.142.042.101.94%-0.05%1.84%48,248,900101,377,000160%2.100.96%2.100.34%2.090.58%2.060.54%0.12%
2020-11-102.122.122.052.06-2.83%-1.01%0.44%32,992,90068,660,000117%2.08-1.23%2.090.48%2.070.44%2.050.20%0.04%
2020-11-092.092.152.062.121.92%0.62%3.57%51,663,200108,852,000180%2.111.40%2.081.22%2.071.23%2.050.74%-0.01%
2020-11-062.052.112.042.081.46%0.10%2.36%42,492,90088,321,000170%2.081.17%2.061.28%2.041.04%2.030.45%-0.13%
2020-11-052.002.132.002.053.02%-0.19%1.33%44,347,00091,105,000194%2.053.06%2.031.86%2.020.90%2.020.35%-0.17%
2020-11-042.012.021.981.99-1.00%-0.15%-1.29%14,694,90029,288,00071%1.99-0.25%1.99-0.25%2.00-0.35%2.02-0.20%-0.20%
2020-11-031.982.021.982.011.52%0.60%-0.50%17,821,70035,606,00084%2.000.55%2.00-0.30%2.01-0.64%2.02-0.25%-0.16%
2020-11-022.012.011.971.98-1.49%-0.35%-2.22%15,734,90031,264,00073%1.99-1.00%2.00-0.60%2.02-0.15%2.03-0.30%-0.10%
2020-10-302.022.041.982.01-0.50%0.15%-1.03%21,783,50043,726,000103%2.01-0.45%2.02-0.69%2.02-0.15%2.03-0.20%-0.04%
2020-10-292.012.032.002.02-0.98%0.20%-0.74%16,421,00033,111,00079%2.02-0.30%2.030.05%2.03-0.05%2.04-0.15%0.00%
2020-10-282.042.041.992.04-0.49%0.89%0.10%26,232,20053,050,000125%2.02-0.93%2.03-0.10%2.03-0.15%2.04-0.25%0.02%
2020-10-272.002.161.972.051.99%0.44%0.34%42,705,00087,141,000213%2.041.64%2.030.55%2.030.00%2.04-0.34%0.02%
2020-10-262.012.021.992.01-0.50%0.10%-1.95%13,141,80026,385,00070%2.01-0.84%2.02-0.44%2.03-0.44%2.05-0.44%0.04%
2020-10-232.042.062.002.02-1.46%-0.25%-1.89%18,309,00037,081,00084%2.030.10%2.03-0.44%2.04-0.24%2.060.05%0.06%
2020-10-222.022.062.002.050.99%1.33%-0.39%17,719,00035,841,00082%2.02-0.79%2.04-0.63%2.05-0.34%2.060.10%0.01%
2020-10-212.062.072.022.03-1.93%-0.44%-1.26%19,588,80039,938,00094%2.04-0.73%2.05-0.24%2.05-0.29%2.060.15%-0.08%
2020-10-202.052.082.042.070.49%0.78%0.83%17,259,20035,442,00086%2.05-0.58%2.060.00%2.06-0.39%2.050.34%-0.17%
2020-10-192.062.092.052.060.00%-0.29%0.68%14,277,90029,502,00072%2.070.78%2.06-0.10%2.07-0.24%2.050.29%-0.29%