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
2022-06-277.637.757.527.681.19%0.79%3.60%14,497,700110,467,000104%7.62-0.05%7.600.40%7.590.56%7.410.45%-0.09%
2022-06-247.667.697.577.59-0.91%-0.45%2.85%10,563,90080,538,00070%7.620.78%7.570.07%7.540.76%7.38-1.10%-0.14%
2022-06-237.407.687.407.663.23%1.26%2.65%16,212,400122,649,00089%7.570.53%7.560.60%7.490.84%7.460.09%0.16%
2022-06-227.597.637.427.42-1.98%-1.40%-0.47%11,619,30087,433,00063%7.53-0.86%7.520.93%7.420.75%7.460.01%0.24%
2022-06-217.617.677.507.570.66%-0.26%1.56%17,068,400129,542,00093%7.591.73%7.451.69%7.371.67%7.450.15%0.31%
2022-06-207.247.727.207.524.44%0.79%1.03%21,729,000162,111,000121%7.463.83%7.331.92%7.250.43%7.44-0.05%0.33%
2022-06-177.127.257.087.200.56%0.19%-3.32%9,826,60070,617,00056%7.190.39%7.190.50%7.22-3.06%7.45-0.16%0.39%
2022-06-167.107.207.097.161.27%0.03%-4.01%9,253,60066,236,00051%7.160.66%7.15-1.09%7.45-0.39%7.46-0.09%0.48%
除权分界线,2022年06月16日,10股派1.000元(以下数据已经复权)
2022-06-157.157.187.067.07-0.98%-0.58%-5.30%12,656,70091,268,00070%7.111.43%7.23-3.73%7.47-0.43%7.470.12%0.53%
2022-06-147.197.206.837.14-0.97%1.84%-4.25%19,621,100139,534,000105%7.01-3.06%7.51-1.15%7.51-0.92%7.46-0.31%0.56%
2022-06-137.107.397.107.21-3.74%-0.30%-3.61%25,954,800190,294,000155%7.23-6.46%7.60-1.09%7.58-0.85%7.48-0.07%0.61%
2022-06-107.538.027.487.492.88%-3.12%0.07%39,048,600305,797,000279%7.734.69%7.682.58%7.642.13%7.491.92%0.64%
2022-06-097.697.787.257.28-2.67%-1.42%-0.87%19,281,000144,324,000168%7.39-0.28%7.49-0.25%7.480.44%7.340.87%0.49%
2022-06-087.457.497.267.481.08%1.00%2.73%11,687,50087,732,000109%7.410.41%7.510.47%7.451.17%7.280.69%0.42%
2022-06-077.447.467.277.40-0.54%0.33%2.34%10,472,10078,288,00097%7.38-0.86%7.470.71%7.360.82%7.230.38%0.44%
2022-06-067.387.507.367.440.81%0.00%3.28%11,145,50084,040,000102%7.441.78%7.421.88%7.301.09%7.200.59%0.43%
2022-06-027.207.397.157.382.50%0.96%3.04%12,611,20093,448,000113%7.311.54%7.281.36%7.220.78%7.160.69%0.43%
2022-06-017.187.277.137.200.28%0.01%1.22%9,944,10072,581,00083%7.201.71%7.190.80%7.170.86%7.110.42%0.43%
2022-05-317.027.226.887.182.87%1.44%1.37%16,773,800120,395,000133%7.081.94%7.130.28%7.110.50%7.080.40%0.40%
2022-05-306.976.996.866.980.29%0.53%-1.06%7,186,00050,612,00061%6.94-0.80%7.110.35%7.07-0.42%7.060.23%0.37%
2022-05-277.157.156.896.96-1.56%-0.56%-1.12%8,172,70058,022,00067%7.00-0.98%7.080.17%7.10-0.06%7.040.24%0.37%
2022-05-267.127.146.997.070.14%0.03%0.68%9,070,90065,021,00074%7.072.23%7.07-0.23%7.110.47%7.020.40%0.37%
2022-05-256.777.076.737.064.44%2.11%0.94%12,945,70090,799,000103%6.91-0.66%7.09-0.51%7.070.13%6.990.16%0.32%
2022-05-247.167.166.756.76-5.59%-2.87%-3.19%13,126,60092,675,000100%6.96-1.82%7.120.41%7.060.31%6.980.91%0.30%
2022-05-237.047.177.007.161.70%1.00%3.47%12,562,40090,316,00091%7.090.95%7.090.88%7.040.79%6.920.22%0.11%
2022-05-207.077.136.947.040.43%0.26%1.96%12,876,50091,701,00078%7.021.55%7.030.86%6.990.65%6.910.63%0.06%
2022-05-196.917.026.777.011.59%1.37%2.16%19,745,400138,516,000121%6.920.57%6.970.78%6.940.74%6.860.65%-0.19%
2022-05-186.796.976.756.902.07%0.35%1.20%14,480,200101,015,00088%6.881.97%6.920.61%6.890.12%6.820.18%-0.45%
2022-05-176.766.816.666.76-0.59%0.25%-0.68%7,129,80048,792,00044%6.74-0.71%6.880.19%6.881.03%6.810.09%-0.59%
2022-05-166.826.866.706.800.00%0.13%0.00%11,787,50081,227,00074%6.790.16%6.86-0.36%6.81-0.58%6.800.24%-0.72%