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
2019-06-178.628.698.528.58-0.12%-0.24%-1.47%2,714,20023,345,00073%8.60-1.53%8.74-0.81%8.78-0.02%8.71-0.20%-0.32%
2019-06-148.908.908.548.59-3.27%-1.66%-1.55%3,828,60033,442,000103%8.74-1.40%8.81-0.28%8.780.26%8.73-0.08%-0.35%
2019-06-138.848.948.758.881.02%0.24%1.69%3,046,40026,988,00080%8.860.26%8.830.63%8.760.31%8.73-0.13%-0.44%
2019-06-128.888.928.798.79-1.35%-0.52%0.54%3,850,90034,028,000100%8.840.25%8.780.85%8.730.58%8.74-0.34%-0.49%
2019-06-118.638.958.558.913.60%1.09%1.56%5,426,70047,829,000134%8.812.37%8.700.79%8.680.58%8.77-0.22%-0.53%
2019-06-108.498.678.498.601.06%-0.12%-2.18%2,589,50022,295,00065%8.610.37%8.640.05%8.63-0.42%8.79-0.25%-0.55%
2019-06-068.688.738.458.51-1.73%-0.79%-3.45%2,911,80024,977,00073%8.58-1.44%8.63-0.21%8.67-0.48%8.81-0.43%-0.54%
2019-06-058.738.768.658.660.58%-0.49%-2.17%3,377,50029,396,00082%8.701.09%8.65-0.33%8.71-0.50%8.85-0.45%-0.52%
2019-06-048.618.738.438.610.58%0.01%-3.17%4,346,90037,424,000105%8.61-0.43%8.68-0.76%8.75-1.12%8.89-0.67%-0.46%
2019-06-038.768.858.558.56-2.62%-0.99%-4.38%4,376,60037,838,000106%8.65-1.91%8.74-1.15%8.85-0.84%8.95-0.47%-0.39%
2019-05-318.778.868.728.790.46%-0.27%-2.27%3,238,50028,543,00080%8.810.35%8.85-0.89%8.93-0.21%8.99-0.51%-0.37%
2019-05-308.958.988.698.75-2.67%-0.38%-3.21%5,247,00046,082,000121%8.78-2.24%8.93-1.02%8.95-0.62%9.04-0.92%-0.38%
2019-05-298.999.048.928.99-0.55%0.07%-1.47%3,211,00028,848,00075%8.98-0.40%9.020.09%9.00-0.39%9.12-0.61%-0.35%
2019-05-289.069.108.889.04-0.88%0.22%-1.53%5,790,70052,235,000130%9.02-0.23%9.010.12%9.04-0.41%9.18-0.77%-0.46%
2019-05-278.989.148.879.122.24%0.87%-1.42%3,529,50031,911,00078%9.041.16%9.00-0.51%9.070.04%9.25-0.41%-0.60%
2019-05-248.939.028.888.92-0.22%-0.19%-3.97%2,534,10022,647,00054%8.94-0.68%9.04-0.77%9.07-0.64%9.29-0.19%-0.67%
2019-05-239.119.148.908.94-2.30%-0.64%-3.94%4,448,50040,028,00087%9.00-2.05%9.11-0.14%9.13-1.12%9.31-0.17%-0.80%
2019-05-229.249.289.099.15-1.08%-0.39%-1.86%3,336,20030,648,00067%9.190.03%9.13-0.31%9.23-0.71%9.320.08%-0.93%
2019-05-219.109.279.069.251.43%0.73%-0.71%3,937,50036,158,00075%9.181.69%9.16-1.07%9.30-0.80%9.320.03%-1.11%
2019-05-209.109.148.929.120.66%1.00%-2.07%4,356,60039,338,00081%9.03-2.19%9.25-1.54%9.37-0.75%9.31-0.24%-1.21%
2019-05-179.419.539.009.06-4.43%-1.86%-2.95%5,630,60051,984,000100%9.23-2.62%9.40-1.20%9.44-0.07%9.34-0.62%-1.34%
2019-05-169.529.559.409.48-0.84%0.00%0.93%4,851,40045,989,00090%9.48-0.21%9.510.07%9.450.54%9.39-0.60%-1.34%
2019-05-159.559.599.409.560.42%0.63%1.16%5,347,20050,801,00095%9.50-0.53%9.510.86%9.400.70%9.45-1.68%-1.40%
2019-05-149.269.719.219.521.17%-0.32%-0.95%5,970,90057,030,00090%9.551.02%9.431.28%9.330.88%9.61-2.23%-1.34%
2019-05-139.389.589.339.410.00%-0.48%-4.27%4,628,50043,764,00063%9.461.79%9.310.92%9.250.20%9.83-1.13%-1.13%
2019-05-109.179.439.099.413.63%1.30%-5.35%6,498,30060,360,00083%9.291.27%9.220.52%9.24-1.07%9.94-1.42%-1.07%
2019-05-099.239.309.059.08-2.68%-1.01%-9.97%4,349,70039,899,00054%9.17-0.08%9.17-0.63%9.34-1.69%10.09-1.48%-0.99%
2019-05-089.029.338.939.331.19%1.63%-8.85%5,672,40052,072,00066%9.180.16%9.23-2.09%9.50-3.19%10.24-1.71%-0.98%
2019-05-079.099.299.049.221.77%0.60%-11.47%4,536,70041,580,00049%9.17-1.53%9.43-2.43%9.81-3.47%10.41-1.01%-1.01%
2019-05-069.659.658.989.060.00%-2.65%-13.88%7,839,60072,962,00083%9.31-5.86%9.66-4.07%10.16-2.41%10.52-1.56%-1.02%