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
2019-08-205.926.175.926.021.69%-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%
2019-08-085.705.785.685.731.06%-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%
2019-08-075.605.745.585.671.25%0.16%-5.39%5,189,70029,377,000108%5.661.09%5.70-1.64%5.84-1.44%5.99-0.99%-0.59%
2019-08-065.705.785.455.60-4.92%0.00%-7.48%7,670,10042,952,000158%5.60-5.76%5.79-3.88%5.92-3.19%6.05-1.47%-0.55%
2019-08-055.936.015.875.89-0.67%-0.88%-4.12%3,895,40023,145,00094%5.94-0.40%6.03-1.25%6.12-0.70%6.14-0.29%-0.45%
2019-08-026.006.025.925.93-3.26%-0.60%-3.75%5,211,00031,091,000125%5.97-3.01%6.10-2.05%6.16-0.87%6.16-0.68%-0.51%
2019-08-016.246.246.106.13-2.23%-0.34%-1.18%5,291,20032,545,000133%6.15-1.90%6.23-0.50%6.21-0.27%6.20-0.35%-0.54%
2019-07-316.276.326.246.27-0.79%0.00%0.72%2,748,70017,233,00070%6.27-0.41%6.260.53%6.230.24%6.23-0.40%-0.62%
2019-07-306.196.366.166.322.27%0.38%1.12%4,879,20030,721,000119%6.301.63%6.230.63%6.220.68%6.25-0.35%-0.66%
2019-07-296.246.256.166.18-0.64%-0.24%-1.47%2,782,10017,236,00068%6.200.49%6.190.03%6.170.18%6.27-0.57%-0.71%
2019-07-266.186.226.106.220.48%0.89%-1.40%3,610,90022,263,00081%6.17-0.71%6.190.26%6.16-0.47%6.31-0.46%-0.80%
2019-07-256.226.256.176.190.16%-0.31%-2.32%3,720,80023,102,00083%6.210.32%6.170.39%6.19-0.43%6.34-0.36%-0.81%
2019-07-246.136.256.106.181.15%-0.15%-2.83%4,831,70029,904,000109%6.191.51%6.15-0.65%6.22-1.02%6.36-0.53%-0.92%
2019-07-236.106.146.066.110.66%0.21%-4.44%2,942,80017,941,00066%6.10-0.64%6.19-1.07%6.28-1.04%6.39-0.48%-0.92%
2019-07-226.276.316.046.07-3.19%-1.08%-5.53%4,246,90026,057,00091%6.14-2.67%6.26-1.74%6.35-1.21%6.43-0.91%-0.90%
2019-07-196.286.366.246.270.16%-0.54%-3.30%4,202,60026,495,00088%6.30-0.10%6.37-0.95%6.43-0.51%6.48-0.96%-0.86%
2019-07-186.446.446.266.26-2.95%-0.79%-4.38%5,482,10034,591,000113%6.31-2.79%6.43-1.26%6.46-0.68%6.55-1.15%-0.76%
2019-07-176.486.546.446.45-0.77%-0.63%-2.61%4,472,70029,033,00095%6.49-0.34%6.51-0.02%6.50-0.05%6.62-0.81%-0.62%
2019-07-166.556.576.496.50-0.31%-0.20%-2.65%4,111,20026,778,00086%6.51-0.11%6.510.08%6.510.06%6.68-0.91%-0.52%
2019-07-156.596.626.426.52-0.46%0.00%-3.24%5,447,60035,516,000110%6.520.42%6.510.09%6.50-0.66%6.74-1.39%-0.39%
2019-07-126.506.566.386.550.77%0.88%-4.14%4,164,10027,037,00075%6.49-0.03%6.500.02%6.55-1.36%6.83-0.64%-0.21%
2019-07-116.496.566.416.500.78%0.08%-5.48%3,127,10020,309,00050%6.50-0.22%6.50-1.11%6.64-1.32%6.88-1.42%-0.13%
2019-07-106.546.576.436.450.00%-0.91%-7.54%3,978,70025,896,00050%6.510.25%6.57-1.87%6.73-1.32%6.98-0.50%0.11%