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   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-06177.6000.880%
2020-02-06195.8400.960%
2020-03-06128.4900.992%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
2020-01-1723.3023.6522.9023.250.56%-0.13%-1.29%7,443,900173,305,00062%23.28-0.37%23.44-0.96%23.610.17%23.550.63%1.06%
2020-01-1623.8223.8623.1123.12-3.06%-1.06%-1.22%9,084,400212,275,00067%23.37-1.39%23.66-0.44%23.57-0.14%23.410.99%1.15%
2020-01-1523.8124.0523.4623.850.13%0.65%2.91%7,002,100165,930,00050%23.70-0.87%23.770.71%23.60-0.14%23.180.96%1.09%
2020-01-1423.9924.5023.5623.82-0.87%-0.36%3.77%10,217,400244,247,00072%23.910.89%23.600.45%23.640.17%22.961.11%1.02%
2020-01-1322.9324.1022.9024.034.30%1.41%5.85%12,307,900291,639,00085%23.702.25%23.50-0.18%23.600.34%22.700.89%0.94%
2020-01-1023.7123.7122.8523.04-3.27%-0.57%2.39%9,951,200230,604,00067%23.17-1.63%23.54-0.52%23.520.88%22.500.69%0.93%
2020-01-0923.7524.0923.1323.820.97%1.12%6.58%11,836,300278,813,00081%23.56-0.99%23.660.37%23.311.66%22.350.89%0.94%
2020-01-0823.9024.6823.2323.59-2.92%-0.84%6.50%13,337,600317,318,00094%23.790.65%23.571.81%22.931.86%22.151.23%0.92%
2020-01-0723.5024.9822.5024.304.38%2.80%11.05%19,699,500465,628,000141%23.641.28%23.162.99%22.512.39%21.881.81%0.86%
2020-01-0623.0023.9622.5223.282.15%-0.25%8.31%17,587,700410,481,000135%23.343.33%22.483.13%21.991.94%21.491.43%0.72%
2020-01-0321.6623.7521.4622.794.49%0.90%7.55%22,347,700504,763,000182%22.595.37%21.803.12%21.572.04%21.191.53%0.68%
2020-01-0220.8121.9420.8021.814.81%1.74%4.50%16,625,100356,379,000145%21.442.70%21.140.43%21.140.56%20.870.39%0.64%
2019-12-3121.3921.4720.5020.81-3.12%-0.30%0.10%12,471,900260,332,000107%20.87-0.76%21.05-0.20%21.020.23%20.790.23%0.74%
2019-12-3020.0321.6519.7821.484.12%2.13%3.56%14,854,100312,416,000129%21.03-1.02%21.090.12%20.970.97%20.740.34%0.86%
2019-12-2721.1021.8620.6320.63-2.23%-2.91%-0.20%12,283,500261,010,000107%21.251.20%21.071.06%20.770.76%20.670.76%1.06%
2019-12-2621.0121.4520.5321.101.05%0.49%2.85%11,106,800233,210,00099%21.000.31%20.851.59%20.610.48%20.520.77%1.07%
2019-12-2520.7921.3220.5820.880.53%-0.25%2.56%11,009,400230,445,000100%20.931.47%20.520.83%20.52-0.07%20.360.70%1.09%
2019-12-2420.0020.9520.0020.775.49%0.69%2.74%12,115,900249,930,000110%20.633.31%20.350.26%20.530.21%20.220.61%1.14%
2019-12-2320.4020.6019.0519.69-2.77%-1.39%-2.01%10,632,000212,300,00094%19.97-2.38%20.30-1.85%20.49-0.45%20.090.44%1.26%
2019-12-2020.8020.8120.1520.25-2.08%-1.00%1.22%6,781,800138,713,00058%20.45-0.43%20.680.19%20.580.71%20.011.06%1.49%
2019-12-1920.7120.9020.0020.68-0.14%0.67%4.47%9,864,000202,631,00081%20.54-1.57%20.640.16%20.431.00%19.801.08%1.54%
2019-12-1820.7021.3820.3720.710.88%-0.76%5.75%15,176,100316,706,000130%20.872.12%20.611.87%20.231.58%19.581.44%1.47%
2019-12-1720.5620.6620.2820.53-0.39%0.46%6.33%12,488,700255,207,000116%20.44-0.26%20.231.73%19.921.03%19.311.39%1.32%
2019-12-1619.6020.9819.6020.615.42%0.60%8.23%15,746,400322,612,000156%20.495.20%19.882.56%19.721.57%19.042.32%1.15%
2019-12-1319.6419.8119.2219.550.83%0.38%5.05%8,933,300173,989,00089%19.480.80%19.39-0.09%19.411.28%18.610.88%0.90%
2019-12-1219.3019.6518.9519.390.26%0.35%5.11%10,444,200201,804,000109%19.32-0.28%19.41-0.07%19.171.31%18.450.97%0.78%
2019-12-1119.7819.7819.1219.34-1.78%-0.19%5.86%9,699,700187,951,000111%19.38-0.62%19.421.78%18.921.23%18.271.23%0.64%
2019-12-1019.2719.9019.1419.690.82%0.99%9.10%12,237,300238,592,000150%19.500.57%19.082.47%18.692.18%18.051.77%0.47%
2019-12-0918.6119.9218.5819.535.51%0.74%10.13%16,529,700320,455,000226%19.395.60%18.623.94%18.293.76%17.732.78%0.23%
2019-12-0617.6418.9117.5518.510.00%0.82%7.27%14,159,000259,940,000221%18.364.70%17.923.27%17.632.46%17.261.58%-0.13%