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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-0311224.77054.181%2
2020-08-0411224.80054.900%首发
2021-02-06236.8001.160%
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
2020-08-1420.3020.3920.0120.350.30%0.82%-5.42%4,179,00084,350,00056%20.18-0.50%20.18-0.82%20.57-2.64%21.52-0.47%0.02%
2020-08-1320.4420.6220.1320.29-1.41%0.02%-6.14%3,775,30076,583,00046%20.290.93%20.35-1.59%21.12-1.48%21.62-0.09%0.07%
2020-08-1220.2220.5919.8020.581.83%2.40%-4.89%4,877,60098,030,00059%20.10-2.30%20.68-3.41%21.44-1.03%21.64-0.23%-0.03%
2020-08-1120.7221.1520.1120.21-2.84%-1.75%-6.81%6,500,600133,726,00081%20.57-1.83%21.41-1.98%21.66-0.98%21.69-0.23%-0.17%
2020-08-1022.2022.2020.5120.80-8.09%-0.74%-4.32%12,572,800263,466,000169%20.96-6.92%21.84-2.16%21.88-1.98%21.74-0.30%-0.39%
2020-08-0722.8023.1021.8322.630.22%0.52%3.79%10,000,200225,135,000164%22.510.70%22.320.80%22.320.95%21.800.85%-0.65%
2020-08-0622.1122.7721.8222.582.13%1.00%4.44%8,303,800185,644,000145%22.361.85%22.14-0.27%22.111.03%21.620.45%-0.89%
2020-08-0522.0222.2921.6522.110.87%0.72%2.73%6,128,500134,532,000112%21.95-0.35%22.200.64%21.880.75%21.52-0.18%-1.06%
2020-08-0422.4322.5721.7921.92-2.27%-0.50%1.66%5,407,000119,117,000100%22.03-2.15%22.061.07%21.720.87%21.56-0.14%-1.11%
2020-08-0322.5022.9422.0022.431.40%-0.37%3.88%7,961,400179,244,000152%22.513.64%21.832.56%21.532.41%21.590.49%-1.17%
2020-07-3120.6622.3920.6622.127.38%1.82%2.95%10,050,500218,340,000199%21.724.64%21.293.02%21.031.39%21.490.13%-1.25%
2020-07-3021.1521.2720.5220.60-2.60%-0.77%-4.00%4,096,10085,035,00085%20.760.07%20.660.84%20.74-1.09%21.46-1.09%-1.31%
2020-07-2920.3921.1920.1421.153.42%1.95%-2.52%4,201,90087,172,00079%20.751.73%20.49-1.17%20.97-1.78%21.70-1.72%-1.23%
2020-07-2820.6920.6920.0020.451.54%0.28%-7.37%2,827,90057,669,00047%20.390.56%20.73-1.94%21.35-1.44%22.08-2.40%-1.07%
2020-07-2720.6520.8219.9820.14-2.04%-0.69%-10.96%3,883,70078,758,00056%20.28-4.24%21.14-2.86%21.66-1.23%22.62-2.84%-0.78%
2020-07-2421.8022.1320.4720.56-6.12%-2.91%-11.69%6,044,200127,995,00078%21.18-2.76%21.76-1.97%21.93-0.57%23.28-1.62%-0.38%
2020-07-2322.1922.3421.2121.90-1.88%0.56%-7.45%4,887,500106,433,00062%21.78-2.72%22.20-0.35%22.05-0.88%23.66-1.17%-0.12%
2020-07-2222.4022.6621.8022.32-0.93%-0.29%-6.78%5,534,500123,897,00068%22.39-0.09%22.281.17%22.25-1.63%23.94-0.77%0.09%
2020-07-2122.4222.7222.0922.530.81%0.55%-6.63%4,897,300109,728,00058%22.411.81%22.02-0.65%22.62-2.90%24.13-0.69%0.25%
2020-07-2021.9522.3521.6022.353.66%1.56%-8.01%4,636,700102,041,00051%22.011.47%22.16-2.76%23.29-3.29%24.30-0.35%0.45%
2020-07-1721.7522.1321.2321.56-0.42%-0.59%-11.57%5,608,000121,627,00058%21.69-3.94%22.79-4.51%24.08-1.90%24.38-0.41%0.58%
2020-07-1623.6023.6021.6421.65-7.00%-4.11%-11.57%8,202,600185,187,00089%22.58-5.08%23.87-4.31%24.55-1.77%24.48-0.36%0.67%
2020-07-1524.8524.9823.0523.28-6.39%-2.12%-5.25%8,004,400190,385,00091%23.79-4.99%24.94-1.36%24.99-0.70%24.57-0.04%0.80%
2020-07-1426.0026.3024.2624.87-3.60%-0.65%1.18%9,669,500242,056,000119%25.03-2.29%25.29-0.10%25.170.25%24.580.48%0.90%
2020-07-1323.8926.4223.8925.805.18%0.70%5.47%12,369,200316,905,000160%25.622.14%25.311.29%25.111.64%24.461.13%1.01%
2020-07-1025.4025.7824.3924.53-2.66%-2.20%1.41%8,267,400207,370,000112%25.080.02%24.990.54%24.701.23%24.190.94%1.02%
2020-07-0924.8025.4924.6725.201.16%0.48%5.16%8,456,600212,080,000116%25.081.28%24.851.69%24.401.48%23.960.92%0.99%
2020-07-0824.4525.1024.1824.911.47%0.59%4.91%7,002,300173,399,000102%24.760.23%24.441.67%24.040.85%23.740.90%0.91%
2020-07-0724.4025.1224.0224.551.40%-0.64%4.32%8,817,600217,855,000132%24.713.37%24.042.09%23.840.80%23.531.30%0.82%
2020-07-0623.3524.2923.3524.210.00%1.29%4.21%8,546,500204,267,000129%23.903.13%23.550.56%23.650.24%23.230.92%0.67%