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:
智光电气( 002169.SZ 深证)
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
2019-09-127.147.486.886.97-2.38%-2.22%8.36%99,212,400707,151,000214%7.132.77%6.934.32%6.743.98%6.433.09%1.76%
2019-09-116.507.146.457.1410.02%2.94%14.44%77,435,700537,065,000200%6.948.05%6.644.95%6.483.81%6.242.99%1.52%
2019-09-106.496.626.296.490.00%1.11%7.13%41,418,400265,849,000118%6.420.63%6.331.17%6.241.28%6.061.41%1.29%
2019-09-096.266.556.156.496.39%1.74%8.64%54,127,500345,289,000161%6.384.01%6.251.79%6.162.10%5.971.69%1.26%
2019-09-066.166.266.036.10-1.13%-0.54%3.83%35,751,600219,259,000117%6.13-1.18%6.140.92%6.041.07%5.880.98%1.12%
2019-09-056.106.436.036.170.98%-0.58%6.05%55,670,300345,497,000200%6.211.94%6.092.61%5.972.02%5.821.95%1.07%
2019-09-045.836.345.836.114.09%0.36%7.06%59,032,700359,399,000247%6.094.35%5.933.22%5.852.76%5.712.33%0.93%
2019-09-035.835.915.775.870.00%0.62%5.25%27,172,200158,521,000137%5.831.25%5.751.13%5.701.19%5.580.94%0.73%
2019-09-025.515.975.505.876.15%1.87%6.24%39,207,000225,897,000210%5.762.66%5.681.68%5.631.77%5.531.40%0.70%
2019-08-305.595.765.465.53-0.72%-1.48%1.49%22,527,000126,439,000135%5.610.54%5.590.63%5.530.97%5.450.80%0.45%
2019-08-295.525.675.515.571.09%-0.23%3.03%15,949,20089,043,000103%5.580.38%5.551.18%5.480.64%5.410.71%0.21%
2019-08-285.565.715.505.51-1.78%-0.93%2.65%19,559,200108,798,000132%5.560.56%5.491.26%5.440.85%5.370.71%0.02%
2019-08-275.385.705.355.614.47%1.43%5.25%28,286,600156,440,000204%5.534.26%5.421.67%5.401.14%5.331.10%-0.17%
2019-08-265.175.395.105.371.13%1.23%1.86%14,536,70077,124,000119%5.31-0.15%5.33-0.09%5.340.09%5.270.32%-0.43%
2019-08-235.405.405.255.31-1.85%-0.06%1.05%13,698,60072,778,000116%5.31-1.12%5.34-0.34%5.330.43%5.260.42%-0.62%
2019-08-225.335.445.305.411.88%0.69%3.38%14,836,90079,714,000132%5.371.05%5.350.60%5.310.95%5.230.58%-0.77%
2019-08-215.355.385.285.31-0.38%-0.13%2.06%11,130,40059,177,000102%5.32-0.88%5.320.76%5.260.36%5.200.35%-0.94%
2019-08-205.365.445.305.33-0.19%-0.63%2.80%14,733,20079,036,000133%5.361.44%5.281.64%5.240.94%5.190.64%-1.19%
2019-08-195.215.345.205.343.69%0.98%3.65%16,127,40085,278,000126%5.292.52%5.200.85%5.190.93%5.15-1.09%-1.36%
2019-08-165.165.205.105.15-0.19%-0.16%-1.13%10,449,00053,900,00075%5.161.36%5.150.19%5.140.29%5.21-1.62%-1.22%
2019-08-155.025.174.975.16-0.19%1.40%-2.55%9,912,70050,443,00060%5.09-2.34%5.14-0.25%5.13-0.08%5.30-1.18%-1.05%
2019-08-145.235.265.165.170.39%-0.79%-3.51%9,841,50051,286,00056%5.211.64%5.160.86%5.130.16%5.36-1.25%-0.88%
2019-08-135.125.165.095.15-1.15%0.45%-5.09%7,532,30038,616,00037%5.130.06%5.110.10%5.12-0.06%5.43-1.44%-0.73%
2019-08-125.055.215.035.213.37%1.68%-5.36%10,405,10053,313,00046%5.120.71%5.11-0.31%5.13-2.29%5.51-1.59%-0.56%
2019-08-095.135.165.045.04-1.37%-0.94%-9.90%10,416,50053,004,00040%5.09-0.39%5.12-0.21%5.25-2.31%5.59-1.10%-0.34%
2019-08-085.125.155.065.110.59%0.04%-9.65%10,012,20051,145,00035%5.11-0.93%5.13-2.95%5.37-1.47%5.66-1.08%-0.19%
2019-08-075.165.255.085.08-0.97%-1.47%-11.16%14,954,00077,105,00045%5.160.49%5.29-2.74%5.45-1.71%5.72-2.17%0.00%
2019-08-065.215.265.005.13-6.39%-0.02%-12.23%30,810,600158,082,00071%5.13-8.29%5.44-3.58%5.55-3.13%5.85-1.05%0.65%
2019-08-055.665.725.485.48-4.36%-2.06%-7.23%22,563,000126,239,00055%5.60-0.78%5.64-0.81%5.72-1.43%5.910.31%1.00%
2019-08-025.505.775.415.730.00%1.61%-2.70%30,065,000169,543,00072%5.64-0.95%5.69-1.83%5.81-1.06%5.890.09%1.09%