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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-212117.2801.660%
2019-12-211628.6801.660%
2020-02-262117.2801.597%2
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
2019-12-139.7810.159.469.60-1.23%-1.43%3.20%56,466,600549,923,00094%9.740.14%9.850.80%9.701.38%9.300.98%0.14%
2019-12-129.8610.069.519.72-1.42%-0.05%5.51%60,095,700584,401,000105%9.73-2.89%9.780.96%9.571.84%9.211.26%0.00%
2019-12-119.4710.459.439.862.82%-1.54%8.39%88,162,900882,830,000162%10.015.10%9.683.35%9.392.58%9.102.26%-0.18%
2019-12-109.469.709.349.59-0.21%0.65%7.80%72,746,800693,161,000142%9.530.51%9.372.47%9.162.04%8.901.48%-0.44%
2019-12-099.059.899.059.616.19%1.37%9.63%90,029,600853,523,000192%9.484.03%9.143.06%8.972.75%8.772.07%-0.64%
2019-12-068.919.388.839.05-1.09%-0.69%5.38%85,775,900781,718,000197%9.113.50%8.873.45%8.732.43%8.590.68%-0.93%
2019-12-058.339.158.339.159.98%3.92%7.27%83,197,100732,533,000192%8.815.74%8.583.50%8.531.59%8.53-0.66%-1.08%
2019-12-048.298.468.198.32-0.48%-0.08%-3.11%28,089,000233,899,00064%8.331.38%8.29-0.61%8.39-0.04%8.59-2.75%-1.07%
2019-12-038.348.388.058.360.00%1.78%-5.32%33,740,600277,158,00066%8.21-1.44%8.34-1.50%8.40-0.16%8.83-2.50%-0.81%
2019-12-028.358.428.228.360.24%0.31%-7.69%24,335,600202,802,00041%8.33-1.43%8.460.10%8.410.01%9.06-1.47%-0.61%
2019-11-298.508.638.308.34-2.46%-1.36%-9.26%34,986,800295,820,00051%8.46-0.83%8.460.52%8.41-1.48%9.19-0.36%-0.69%
2019-11-288.378.788.268.550.83%0.28%-7.31%54,535,700464,949,00079%8.532.02%8.410.88%8.53-2.19%9.22-0.54%-0.88%
2019-11-278.288.498.178.482.29%1.47%-8.56%39,810,400332,701,00056%8.360.87%8.34-2.89%8.73-4.30%9.27-0.36%-1.20%
2019-11-268.368.418.168.29-0.72%0.06%-10.93%32,260,600267,288,00044%8.29-0.90%8.59-3.45%9.12-3.01%9.31-0.47%-1.31%
2019-11-258.528.578.198.35-2.57%-0.12%-10.70%43,824,400366,371,00058%8.36-5.67%8.89-5.45%9.40-1.84%9.35-0.88%-1.27%
2019-11-229.319.348.458.57-7.95%-3.29%-9.16%70,912,500628,435,00097%8.86-5.09%9.41-3.59%9.58-0.73%9.43-0.83%-1.16%
2019-11-219.349.579.179.31-3.62%-0.29%-2.13%57,564,700537,469,00082%9.34-6.14%9.76-0.45%9.650.26%9.51-0.55%-1.00%
2019-11-209.7910.199.669.66-2.82%-2.90%0.98%78,621,700782,136,000116%9.951.04%9.801.84%9.621.77%9.57-0.09%-0.74%
2019-11-199.7710.199.589.94-1.00%0.95%3.81%99,187,400976,642,000141%9.852.00%9.622.47%9.451.68%9.58-0.58%-0.59%
2019-11-189.1210.049.0210.049.97%4.01%4.25%110,469,5001,066,375,000156%9.656.15%9.393.63%9.300.93%9.63-2.25%-0.37%
2019-11-159.059.268.819.130.55%0.40%-7.34%48,238,200438,670,00061%9.09-0.09%9.06-0.58%9.21-1.32%9.85-2.22%0.09%
2019-11-149.049.278.859.080.55%-0.24%-9.89%50,450,800459,188,00055%9.101.15%9.12-1.77%9.34-1.74%10.08-3.72%0.67%
2019-11-139.349.348.789.03-3.63%0.34%-13.72%56,682,600510,078,00051%9.00-2.71%9.28-2.33%9.50-2.05%10.47-1.45%1.70%
2019-11-129.319.399.039.37-0.64%1.30%-11.77%53,010,800490,376,00047%9.25-3.48%9.50-2.06%9.70-2.06%10.62-0.08%2.19%
2019-11-119.529.779.409.43-0.21%-1.60%-11.27%57,262,700548,741,00049%9.58-0.30%9.70-1.24%9.90-3.11%10.630.18%2.53%
2019-11-089.919.939.359.45-4.26%-1.69%-10.92%76,504,800735,339,00066%9.61-2.73%9.82-2.39%10.22-2.59%10.610.81%2.67%
2019-11-079.8510.069.659.87-0.30%-0.12%-6.21%74,037,100731,614,00066%9.88-0.62%10.06-3.72%10.49-4.23%10.522.00%2.72%
2019-11-0610.3810.489.589.90-5.62%-0.44%-4.05%96,192,600956,502,00083%9.94-3.91%10.45-2.97%10.96-1.79%10.321.47%2.66%
2019-11-0510.4210.6610.1010.49-1.96%1.36%3.16%85,692,700886,857,00075%10.35-4.99%10.77-4.61%11.160.83%10.171.58%2.78%
2019-11-0411.0011.4210.0110.700.00%-1.77%6.88%130,224,8001,418,592,000123%10.89-0.23%11.29-1.10%11.061.31%10.012.38%2.72%