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:
智度股份( 000676.SZ 深证)
板块 :专用设备制造_h   
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
2019-09-196.546.576.406.490.00%0.36%-0.52%7,728,20049,982,00071%6.47-1.04%6.54-1.57%6.62-0.41%6.520.31%0.71%
2019-09-186.616.666.466.49-0.61%-0.69%-0.22%7,799,80050,968,00073%6.54-0.77%6.64-0.49%6.650.20%6.500.43%0.68%
2019-09-176.726.736.476.53-2.97%-0.85%0.83%11,337,90074,673,000109%6.59-2.63%6.67-0.19%6.630.49%6.480.78%0.64%
2019-09-166.776.886.696.730.75%-0.50%4.73%11,969,80080,959,000123%6.761.47%6.691.26%6.601.26%6.431.09%0.59%
2019-09-126.586.726.556.681.06%0.21%5.08%9,736,30064,903,000105%6.670.33%6.601.03%6.521.13%6.360.79%0.51%
2019-09-116.556.786.506.611.54%-0.51%4.80%16,208,800107,689,000182%6.642.44%6.541.95%6.451.70%6.311.24%0.50%
2019-09-106.586.596.436.51-0.91%0.37%4.49%10,606,40068,793,000131%6.490.53%6.411.25%6.341.13%6.230.71%0.42%
2019-09-096.286.576.276.575.46%1.83%6.21%14,006,40090,375,000177%6.453.51%6.332.00%6.271.89%6.191.18%0.42%
2019-09-066.246.336.146.230.32%-0.05%1.90%7,596,20047,349,000102%6.23-0.22%6.210.67%6.150.64%6.110.21%0.34%
2019-09-056.186.316.186.211.14%-0.59%1.79%10,725,20067,002,000148%6.252.21%6.171.55%6.110.69%6.100.35%0.38%
2019-09-046.076.166.036.141.15%0.46%0.99%6,247,50038,186,00092%6.110.33%6.070.51%6.07-0.12%6.080.03%0.41%
2019-09-036.106.166.056.07-0.82%-0.36%-0.13%6,511,80039,670,00096%6.091.00%6.04-0.12%6.08-0.15%6.080.03%0.50%
2019-09-025.976.145.876.123.03%1.46%0.72%8,612,10051,944,000122%6.030.37%6.05-0.69%6.090.20%6.080.30%0.66%
2019-08-306.116.155.885.94-2.30%-1.16%-1.95%6,285,60037,774,00091%6.01-1.69%6.09-0.60%6.07-0.26%6.060.28%0.63%
2019-08-296.106.166.076.08-0.16%-0.54%0.65%6,671,00040,781,000101%6.11-0.55%6.130.81%6.09-0.02%6.040.63%0.55%
2019-08-286.216.256.076.09-1.30%-0.93%1.45%6,691,50041,132,000107%6.150.31%6.080.23%6.090.18%6.000.50%0.37%
2019-08-276.056.216.006.173.18%0.69%3.30%8,794,50053,895,000150%6.132.73%6.070.22%6.080.28%5.970.66%0.26%
2019-08-265.976.025.855.98-1.48%0.25%0.78%7,505,50044,770,000140%5.97-2.26%6.05-0.87%6.060.40%5.930.37%0.09%
2019-08-236.186.216.056.07-1.14%-0.54%2.67%5,994,50036,583,000125%6.10-0.38%6.110.26%6.040.94%5.910.68%-0.01%
2019-08-226.136.186.086.140.49%0.23%4.56%4,852,00029,724,000109%6.130.53%6.091.47%5.981.34%5.870.65%-0.14%
2019-08-216.026.156.026.111.50%0.26%4.73%5,673,70034,573,000131%6.090.45%6.001.42%5.901.03%5.830.92%-0.27%
2019-08-205.926.175.926.021.69%-0.77%4.13%8,630,00052,357,000203%6.073.69%5.923.01%5.841.97%5.781.56%-0.46%
2019-08-195.765.945.735.923.86%1.18%4.01%7,170,80041,958,000168%5.852.08%5.751.32%5.731.09%5.690.07%-0.76%
2019-08-165.705.775.665.700.35%-0.56%0.21%4,370,30025,050,000109%5.732.80%5.670.53%5.670.30%5.69-0.53%-0.80%
2019-08-155.605.705.465.680.00%1.87%-0.66%4,142,40023,100,00098%5.58-2.42%5.64-0.72%5.65-0.74%5.72-1.18%-0.81%
2019-08-145.715.775.665.680.71%-0.60%-1.83%2,787,20015,925,00065%5.710.92%5.680.21%5.690.23%5.79-0.64%-0.73%
2019-08-135.695.715.625.64-1.57%-0.39%-3.14%2,461,10013,935,00056%5.66-0.11%5.67-0.49%5.680.44%5.82-1.02%-0.70%
2019-08-125.615.745.605.732.50%1.09%-2.60%3,239,10018,359,00069%5.67-0.12%5.700.14%5.66-0.81%5.88-0.61%-0.64%
2019-08-095.795.795.595.59-2.44%-1.50%-5.56%2,942,30016,699,00063%5.68-1.13%5.690.69%5.70-0.99%5.92-0.59%-0.63%
2019-08-085.705.785.685.730.00%-0.17%-3.76%3,648,80020,945,00078%5.741.40%5.65-0.84%5.76-1.34%5.95-0.65%-0.62%