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:
达华智能( 002512.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-01-201726.3001.508%2
2022-01-201726.3001.508%2
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
2021-01-153.433.593.423.553.50%0.54%-1.11%16,345,90057,715,00087%3.533.31%3.450.41%3.47-0.23%3.59-1.24%-0.96%
2021-01-143.383.483.333.431.48%0.35%-5.64%12,690,70043,378,00061%3.420.62%3.44-0.69%3.48-0.74%3.64-0.98%-0.94%
2021-01-133.483.503.343.38-2.87%-0.50%-7.93%17,064,80057,964,00070%3.40-2.64%3.46-1.43%3.50-1.52%3.67-0.97%-0.98%
2021-01-123.453.573.403.481.46%-0.26%-6.12%16,600,00057,913,00062%3.490.03%3.51-0.60%3.56-1.69%3.710.14%-1.07%
2021-01-113.603.633.403.43-3.38%-1.66%-7.35%21,149,40073,764,00070%3.49-1.83%3.53-1.78%3.62-2.11%3.70-0.75%-1.41%
2021-01-083.503.643.373.551.14%-0.08%-4.83%19,516,60069,351,00057%3.550.11%3.60-2.39%3.69-1.83%3.73-1.32%-1.91%
2021-01-073.703.713.463.51-4.62%-1.10%-7.14%24,771,10087,918,00066%3.55-4.24%3.68-3.31%3.76-1.16%3.78-2.20%-2.28%
2021-01-063.783.813.663.68-3.66%-0.70%-4.79%17,716,70065,660,00045%3.71-4.02%3.81-1.30%3.810.00%3.87-0.80%-2.62%
2021-01-053.883.943.803.82-1.29%-1.06%-1.95%16,134,00062,298,00044%3.860.13%3.861.07%3.811.55%3.90-0.71%-2.65%
2021-01-043.883.913.803.870.78%0.36%-1.38%21,089,50081,329,00058%3.86-0.10%3.820.71%3.750.11%3.92-0.78%-2.67%
2020-12-313.793.953.753.842.13%-0.52%-2.91%28,828,100111,272,00081%3.862.47%3.792.21%3.75-1.11%3.96-0.98%-2.67%
2020-12-303.893.893.693.76-3.34%-0.19%-5.86%39,911,600150,339,000116%3.77-0.03%3.71-0.27%3.79-2.72%3.99-1.46%-2.63%
2020-12-293.573.893.543.899.89%3.24%-4.02%46,082,200173,634,000147%3.774.61%3.72-2.08%3.89-1.67%4.05-1.82%-2.56%
2020-12-283.743.803.523.54-6.60%-1.72%-14.24%47,216,100170,061,000164%3.60-4.46%3.80-5.50%3.96-3.63%4.13-3.33%-2.40%
2020-12-253.863.983.693.79-2.57%0.53%-11.24%63,651,700239,951,000271%3.77-6.54%4.02-5.41%4.11-5.74%4.27-5.74%-2.08%
2020-12-244.294.293.883.89-9.74%-3.57%-14.13%46,539,300187,759,000268%4.03-7.50%4.25-5.72%4.36-5.77%4.53-5.01%-1.55%
2020-12-234.774.774.304.31-9.83%-1.17%-9.62%44,494,000194,019,000357%4.36-9.35%4.51-8.39%4.63-7.18%4.77-5.56%-1.04%
2020-12-224.904.924.774.78-2.45%-0.64%-5.35%8,893,80042,791,000113%4.81-2.30%4.92-1.74%4.98-1.11%5.05-1.08%-0.47%
2020-12-214.985.004.854.90-2.00%-0.49%-4.02%9,164,80045,131,000124%4.92-2.13%5.01-1.18%5.04-0.91%5.11-0.95%-0.35%
2020-12-185.105.104.985.00-2.15%-0.62%-2.99%8,465,60042,589,000121%5.03-0.73%5.07-0.47%5.090.00%5.15-0.73%-0.22%
2020-12-175.135.155.025.11-0.58%0.83%-1.58%8,914,90045,182,000133%5.07-0.78%5.09-0.57%5.09-0.41%5.19-0.61%-0.13%
2020-12-165.175.195.065.14-0.58%0.63%-1.61%7,163,70036,593,000113%5.110.06%5.120.71%5.11-0.62%5.22-0.76%-0.06%
2020-12-155.155.175.065.170.39%1.27%-1.79%5,398,60027,561,00078%5.11-0.99%5.08-0.41%5.14-0.91%5.26-0.25%0.03%
2020-12-145.105.225.095.150.39%-0.12%-2.41%4,488,60023,144,00063%5.162.26%5.11-0.74%5.19-0.79%5.28-0.06%0.00%
2020-12-115.135.164.975.130.00%1.75%-2.84%10,608,00053,485,000140%5.04-2.59%5.14-2.65%5.23-1.93%5.28-0.47%-0.06%
2020-12-105.255.255.125.13-2.29%-0.89%-3.30%6,288,90032,552,00088%5.18-2.32%5.28-1.47%5.33-0.76%5.310.09%-0.09%
2020-12-095.365.395.245.25-2.42%-0.92%-0.94%5,533,00029,318,00073%5.30-1.78%5.36-0.63%5.37-0.20%5.300.08%-0.18%
2020-12-085.355.445.355.380.00%-0.28%1.59%5,200,10028,052,00069%5.400.02%5.400.20%5.380.45%5.300.19%-0.26%
2020-12-075.425.435.375.38-0.19%-0.26%1.78%5,827,30031,430,00077%5.39-0.09%5.390.17%5.360.56%5.290.36%-0.37%
2020-12-045.365.435.345.390.00%-0.17%2.34%5,774,50031,177,00071%5.400.71%5.380.69%5.330.74%5.270.13%-0.56%