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
2021-11-2612.2512.4412.2012.27-0.81%-0.24%-5.74%21,817,600268,338,00037%12.30-0.02%12.31-1.11%12.56-0.77%13.02-1.09%0.22%
2021-11-2512.2512.5212.0512.371.56%0.56%-6.01%40,348,100496,342,00060%12.30-0.21%12.45-1.82%12.66-0.79%13.16-0.69%0.53%
2021-11-2412.6012.6812.0612.18-3.72%-1.19%-8.10%51,709,600637,441,00074%12.33-3.43%12.68-1.77%12.76-1.07%13.25-0.57%0.78%
2021-11-2312.9513.0312.6012.65-2.32%-0.90%-5.09%39,451,400503,585,00058%12.77-2.14%12.910.04%12.90-0.23%13.33-0.42%0.96%
2021-11-2213.1013.3012.9012.95-1.60%-0.72%-3.25%41,654,500543,323,00057%13.040.98%12.910.11%12.93-2.53%13.390.69%1.26%
2021-11-1912.9813.2012.6613.160.61%1.87%-1.01%43,176,700557,738,00056%12.920.84%12.89-0.11%13.26-1.25%13.290.79%1.29%
2021-11-1813.1713.2912.3913.081.40%2.10%-0.83%64,969,900832,329,00077%12.81-1.05%12.91-3.95%13.43-0.87%13.190.50%1.44%
2021-11-1712.6013.5012.6012.902.46%-0.36%-1.71%75,710,700980,249,00094%12.950.02%13.44-2.09%13.55-0.57%13.120.27%1.39%
2021-11-1613.6213.6412.4612.59-6.74%-2.73%-3.81%81,664,6001,057,084,000110%12.94-9.11%13.72-1.51%13.63-0.82%13.090.55%1.35%
2021-11-1515.3415.6513.4913.50-5.13%-5.21%3.71%96,191,6001,369,966,000156%14.242.56%13.932.40%13.743.12%13.022.13%1.29%
2021-11-1213.4214.3013.3914.234.79%2.47%11.65%84,582,1001,174,602,000152%13.892.56%13.611.12%13.322.86%12.752.01%1.11%
2021-11-1113.4613.9213.1913.582.11%0.29%8.69%65,326,200884,605,000130%13.541.99%13.463.06%12.952.14%12.491.88%0.95%
2021-11-1013.4913.6413.0013.30-2.06%0.17%8.46%58,082,700771,179,000122%13.28-1.72%13.062.40%12.681.56%12.261.16%0.76%
2021-11-0912.6513.9512.5913.585.85%0.53%12.02%93,522,5001,263,421,000210%13.518.97%12.754.50%12.494.22%12.122.60%0.76%
2021-11-0812.4013.2311.8112.833.47%3.49%8.58%82,979,7001,028,683,000195%12.400.19%12.202.05%11.982.17%11.821.04%0.66%
2021-11-0511.8512.8011.7312.405.98%0.22%6.03%109,512,6001,355,031,000283%12.378.75%11.968.09%11.735.66%11.702.26%0.72%
2021-11-0410.6211.7010.6211.709.96%2.83%2.30%42,061,400478,583,000129%11.387.31%11.061.66%11.100.83%11.440.03%0.52%
2021-11-0310.7010.7910.4610.64-0.56%0.35%-6.94%15,561,800164,996,00047%10.60-2.14%10.88-1.49%11.01-2.61%11.43-0.15%0.56%
2021-11-0211.0911.2010.4710.70-3.86%-1.25%-6.56%26,711,000289,416,00075%10.84-2.50%11.05-0.79%11.30-2.10%11.45-0.04%0.68%
2021-11-0111.1011.3310.8711.13-0.89%0.15%-2.84%24,124,700268,096,00071%11.11-0.80%11.13-2.94%11.55-0.98%11.460.36%0.66%
2021-10-2911.0311.5210.9811.232.74%0.24%-1.61%25,825,700289,326,00078%11.200.94%11.47-2.02%11.66-0.15%11.410.39%0.58%
2021-10-2811.5311.5610.7510.93-7.37%-1.52%-3.87%36,458,100404,660,000109%11.10-7.46%11.71-1.70%11.68-0.55%11.370.01%0.45%
2021-10-2711.8612.2511.7011.80-1.26%-1.62%3.79%39,152,800469,593,000137%11.990.31%11.911.35%11.741.43%11.371.13%0.33%
2021-10-2611.9912.1711.7111.950.17%-0.06%6.30%43,642,200521,820,000171%11.961.41%11.751.84%11.581.91%11.241.59%0.11%
2021-10-2511.4412.0311.3011.936.04%1.18%7.81%46,332,800546,325,000202%11.794.26%11.542.27%11.362.73%11.071.59%-0.12%
2021-10-2211.2411.5311.0211.250.18%-0.52%3.28%24,466,800276,707,000121%11.310.16%11.281.28%11.061.11%10.890.33%-0.36%
2021-10-2111.3711.4811.1511.23-1.14%-0.54%3.44%24,685,500278,734,000130%11.290.25%11.142.09%10.941.02%10.860.40%-0.46%
2021-10-2010.8511.5810.7211.365.38%0.86%5.05%41,484,300467,224,000229%11.265.28%10.912.89%10.832.35%10.811.00%-0.61%
2021-10-1910.4010.8610.3610.782.96%0.77%0.68%19,995,700213,923,000122%10.702.72%10.610.33%10.580.40%10.71-0.17%-0.84%
2021-10-1810.5110.5110.3010.470.00%0.53%-2.38%20,701,000215,591,000126%10.42-2.53%10.57-0.24%10.54-0.76%10.73-0.49%-0.96%