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:
安靠智电( 300617.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
2020-08-0442.1544.7241.5743.714.20%0.90%9.34%3,425,500148,386,000123%43.323.32%42.182.89%41.001.90%39.981.77%0.52%
2020-08-0341.9842.5741.5041.950.36%0.06%6.80%3,135,600131,459,000111%41.930.91%40.992.38%40.231.67%39.281.22%0.40%
2020-07-3139.2042.9038.8641.806.96%0.61%7.71%4,938,300205,172,000180%41.556.70%40.043.28%39.572.65%38.811.79%0.35%
2020-07-3039.8739.8738.3939.08-1.41%0.37%2.50%2,757,500107,368,000105%38.940.30%38.770.62%38.550.03%38.130.33%0.22%
2020-07-2938.7839.7137.6039.643.66%2.11%4.32%3,615,600140,353,000137%38.821.13%38.530.75%38.540.16%38.000.08%0.26%
2020-07-2838.0838.9837.6638.240.90%-0.38%0.72%1,679,90064,485,00063%38.390.48%38.24-0.49%38.480.77%37.97-0.46%0.37%
2020-07-2737.4938.8037.4337.901.07%-0.79%-0.64%2,407,40091,969,00086%38.200.03%38.43-0.38%38.180.59%38.15-0.32%0.57%
2020-07-2439.5839.6437.1137.50-4.58%-1.81%-2.01%2,619,300100,030,00091%38.19-1.93%38.581.06%37.960.64%38.27-0.16%0.80%
2020-07-2338.6839.3738.2539.301.11%0.92%2.53%2,349,90091,504,00081%38.940.80%38.181.43%37.720.53%38.330.34%0.99%
2020-07-2238.0139.3037.6538.871.33%0.62%1.75%3,124,600120,705,000104%38.633.69%37.641.66%37.52-0.04%38.200.59%1.02%
2020-07-2136.9938.3636.5038.362.35%2.96%1.01%3,504,500130,566,000116%37.261.04%37.02-0.45%37.54-1.50%37.980.60%1.00%
2020-07-2036.9437.5536.3337.482.32%1.65%-0.72%2,318,00085,471,00076%36.870.14%37.19-1.69%38.11-1.17%37.750.70%0.97%
2020-07-1736.8938.0436.1836.631.47%-0.52%-2.29%2,370,70087,296,00076%36.82-2.43%37.83-2.37%38.56-0.80%37.490.52%0.90%
2020-07-1638.5839.2035.9136.10-4.42%-4.35%-3.20%2,908,700109,777,00097%37.74-2.33%38.75-1.28%38.870.18%37.300.68%0.85%
2020-07-1540.1940.2837.6437.77-6.02%-2.25%1.96%3,272,200126,437,000116%38.64-2.97%39.25-0.14%38.801.06%37.041.23%0.77%
2020-07-1439.2040.5838.6540.192.13%0.92%9.83%3,049,600121,447,000114%39.821.27%39.312.00%38.392.57%36.591.54%0.67%
2020-07-1338.8740.1838.6639.352.47%0.06%9.19%3,114,800122,494,000122%39.331.42%38.532.53%37.432.64%36.041.94%0.52%
2020-07-1038.8039.3938.1038.40-1.29%-0.96%8.61%3,109,600120,572,000124%38.773.12%37.583.32%36.472.37%35.361.79%0.31%
2020-07-0936.0738.9836.0638.907.91%3.45%11.99%3,449,400129,705,000128%37.604.43%36.373.23%35.631.99%34.730.66%0.11%
2020-07-0836.2536.4235.6136.050.22%0.12%4.47%2,394,10086,207,00077%36.011.55%35.241.42%34.930.89%34.510.31%0.15%
2020-07-0734.8136.2434.3035.973.60%1.44%4.56%3,669,800130,129,000120%35.463.30%34.741.27%34.621.20%34.400.34%0.16%
2020-07-0633.9234.7733.2334.722.42%1.15%1.27%2,915,200100,064,00098%34.330.69%34.31-0.03%34.210.90%34.290.02%0.18%
2020-07-0334.5034.8033.6533.90-2.19%-0.55%-1.11%2,159,40073,611,00076%34.09-1.21%34.320.34%33.910.23%34.28-0.04%0.20%
2020-07-0234.2834.9033.8234.661.37%0.45%1.07%2,176,60075,106,00079%34.510.45%34.201.54%33.83-1.10%34.29-0.05%0.25%
2020-07-0133.9934.9633.5334.191.76%-0.47%-0.34%2,900,00099,618,000102%34.352.18%33.680.52%34.21-0.06%34.310.18%0.32%
2020-06-3033.5834.0933.2533.601.14%-0.05%-1.89%1,859,70062,520,00067%33.621.73%33.51-2.18%34.23-0.33%34.250.07%0.32%
2020-06-2932.9133.6532.4533.220.03%0.52%-2.93%2,867,20094,756,000103%33.05-2.08%34.25-0.94%34.34-0.64%34.22-0.23%0.39%
2020-06-2432.7535.6032.7533.21-0.72%-1.60%-3.18%4,571,100154,278,000170%33.75-3.88%34.58-1.10%34.56-0.70%34.30-0.15%0.51%
2020-06-2335.0037.3233.3833.45-2.85%-4.74%-2.63%6,688,800234,869,000283%35.111.14%34.961.19%34.800.83%34.351.07%0.65%
2020-06-2234.6335.5334.0934.430.00%-0.83%1.29%1,484,90051,551,00080%34.720.22%34.550.44%34.510.65%33.990.37%0.70%