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
2019-06-275.265.445.255.413.05%1.24%1.06%14,313,30076,495,00093%5.341.33%5.31-0.54%5.37-0.09%5.35-0.24%-0.72%
2019-06-265.215.325.215.25-0.57%-0.46%-2.16%6,064,90031,985,00037%5.27-0.06%5.34-1.11%5.38-0.06%5.37-0.09%-1.05%
2019-06-255.385.405.215.28-2.40%0.06%-1.69%11,723,60061,861,00063%5.28-2.35%5.40-0.35%5.380.11%5.370.04%-1.16%
2019-06-245.445.525.295.41-1.10%0.11%0.76%15,249,50082,404,00076%5.40-1.04%5.410.30%5.380.79%5.370.26%-1.20%
2019-06-215.415.515.395.471.48%0.16%2.15%18,960,400103,547,00094%5.461.73%5.401.31%5.33-0.08%5.360.30%-1.24%
2019-06-205.335.455.275.391.13%0.41%0.96%15,828,20084,970,00073%5.370.26%5.331.12%5.34-0.39%5.34-0.61%-1.31%
2019-06-195.385.435.285.331.52%-0.45%-0.78%16,348,10087,533,00071%5.352.27%5.27-1.01%5.36-0.09%5.37-0.76%-1.23%
2019-06-185.315.335.165.25-1.69%0.29%-3.01%11,702,80061,270,00044%5.240.31%5.32-1.08%5.36-0.04%5.41-1.92%-1.17%
2019-06-175.235.375.035.341.14%2.32%-3.24%19,548,000102,019,00063%5.22-4.38%5.38-0.79%5.37-0.09%5.52-2.20%-0.93%
2019-06-145.465.585.285.28-2.94%-3.26%-6.43%22,742,000124,115,00068%5.460.22%5.420.93%5.370.56%5.64-2.01%-0.61%
2019-06-135.395.545.355.440.74%-0.11%-5.54%22,033,000119,999,00054%5.451.28%5.370.96%5.34-0.78%5.76-3.52%-0.31%
2019-06-125.375.485.295.40-0.55%0.43%-9.53%26,186,300140,803,00047%5.381.07%5.320.43%5.38-1.18%5.97-1.16%0.69%
2019-06-115.255.465.205.433.82%2.07%-10.08%31,123,100165,575,00052%5.321.26%5.30-2.00%5.45-3.29%6.04-0.35%1.30%
2019-06-105.275.355.195.230.19%-0.46%-13.70%19,404,900101,957,00032%5.25-1.02%5.41-2.10%5.63-3.05%6.06-0.15%1.45%
2019-06-065.505.505.115.22-5.43%-1.66%-13.99%31,546,200167,433,00053%5.31-5.80%5.52-4.45%5.81-2.83%6.07-0.38%1.56%
2019-06-055.715.775.525.52-2.13%-2.04%-9.39%27,140,400152,936,00050%5.640.29%5.78-2.86%5.98-3.41%6.090.10%1.68%
2019-06-045.825.855.465.64-3.92%0.37%-7.33%40,233,300226,051,00074%5.62-6.29%5.95-2.55%6.19-1.36%6.09-0.12%1.82%
2019-06-036.116.325.785.87-3.93%-2.10%-3.66%48,916,700293,289,000101%6.00-2.68%6.11-3.16%6.270.14%6.090.46%1.95%
2019-05-315.956.355.956.112.00%-0.83%0.74%53,371,300328,845,000120%6.160.36%6.31-0.60%6.260.43%6.071.05%2.15%
2019-05-306.286.425.975.99-9.65%-2.43%-0.20%80,171,500492,156,000193%6.14-4.91%6.340.16%6.240.48%6.000.93%2.17%
2019-05-296.366.986.156.634.25%2.70%11.48%141,010,300910,327,000433%6.461.54%6.335.81%6.216.91%5.956.50%2.03%
2019-05-286.366.366.226.3610.03%0.03%13.90%53,780,900341,915,000277%6.3614.35%5.9910.12%5.817.68%5.584.98%1.29%
2019-05-275.295.785.185.7810.10%3.96%8.67%23,683,100131,683,000141%5.564.73%5.441.14%5.390.54%5.321.14%0.63%
2019-05-245.255.465.175.25-0.94%-1.11%-0.17%14,586,00077,439,00089%5.31-1.23%5.380.58%5.360.47%5.260.96%0.42%
2019-05-235.475.535.205.30-3.11%-1.40%1.75%17,601,80094,618,000108%5.38-0.76%5.34-0.52%5.340.57%5.210.83%0.19%
2019-05-225.245.555.225.473.60%1.00%5.88%23,011,200124,626,000152%5.423.76%5.371.32%5.311.12%5.171.49%-0.05%
2019-05-215.225.325.115.28-1.31%1.15%3.73%17,892,40093,394,000127%5.22-3.97%5.300.15%5.250.38%5.091.11%-0.36%
2019-05-205.485.675.255.353.88%-1.58%6.28%26,705,500145,169,000209%5.444.16%5.292.86%5.232.57%5.032.48%-0.66%
2019-05-175.055.465.055.151.58%-1.32%4.85%25,132,100131,154,000209%5.222.41%5.152.39%5.102.76%4.911.22%-1.09%
2019-05-165.065.175.035.070.00%-0.51%4.47%9,519,90048,509,00091%5.101.96%5.030.60%4.961.18%4.85-0.47%-1.26%