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:
金智科技( 002090.SZ 深证)
板块 :计算机应用服务   
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
2019-05-2118.8019.4618.5319.373.47%1.30%-0.11%1,272,30024,329,00067%19.124.01%18.90-1.00%19.24-0.87%19.390.26%-0.90%
2019-05-2018.8618.8618.0518.72-0.85%1.82%-3.21%1,691,00031,089,00082%18.39-4.39%19.09-2.45%19.41-1.81%19.34-0.03%-1.03%
2019-05-1719.7019.9118.4318.88-5.03%-1.81%-2.41%1,755,60033,759,00087%19.23-2.46%19.57-1.09%19.760.38%19.35-0.61%-1.15%
2019-05-1619.9019.9019.5819.880.05%0.85%2.13%1,511,10029,788,00075%19.71-0.54%19.78-0.60%19.690.55%19.47-1.18%-1.14%
2019-05-1519.6720.0019.6419.871.22%0.25%0.87%1,515,00030,027,00069%19.820.07%19.901.23%19.580.41%19.70-2.44%-1.08%
2019-05-1420.1020.1219.6019.63-3.21%-0.89%-2.78%2,353,60046,617,00091%19.81-0.99%19.661.06%19.501.11%20.19-2.11%-0.81%
2019-05-1319.2020.2818.9920.285.41%1.37%-1.68%3,456,90069,154,000120%20.015.31%19.462.33%19.292.18%20.63-0.67%-0.54%
2019-05-1018.8019.3818.2219.243.94%1.28%-7.35%2,295,80043,614,00080%19.001.21%19.010.55%18.88-1.66%20.77-1.04%-0.49%
2019-05-0918.7019.3818.3018.51-2.22%-1.39%-11.79%1,240,90023,292,00042%18.77-2.45%18.910.30%19.20-3.12%20.98-0.57%-0.42%
2019-05-0818.8919.6018.6318.93-1.10%-1.62%-10.31%1,481,20028,500,00051%19.242.59%18.85-2.15%19.81-4.34%21.11-0.59%-0.41%
2019-05-0718.0819.3018.0819.145.05%2.05%-9.85%2,069,90038,821,00068%18.760.34%19.27-4.67%20.71-3.42%21.23-1.04%-0.46%
2019-05-0619.9920.0018.2218.22-9.98%-2.52%-15.08%2,321,20043,385,00074%18.69-8.39%20.21-6.42%21.45-1.80%21.46-1.28%-0.45%
2019-04-3020.3820.8720.0320.24-3.11%-0.80%-6.87%2,106,30042,974,00075%20.40-3.66%21.60-2.35%21.84-0.60%21.73-0.49%-0.44%
2019-04-2922.6022.6020.2520.89-7.16%-1.36%-4.35%3,226,50068,328,000117%21.18-5.64%22.12-0.83%21.97-0.48%21.84-0.57%-0.40%
2019-04-2622.2022.8522.0022.502.23%0.26%2.44%4,564,300102,432,000180%22.440.10%22.301.29%22.081.11%21.970.28%-0.29%
2019-04-2521.7722.8721.6122.011.06%-1.82%0.49%5,037,300112,932,000216%22.424.15%22.022.71%21.841.69%21.900.58%-0.30%
2019-04-2421.5921.8221.2921.780.93%1.18%0.01%1,617,90034,826,00077%21.530.25%21.440.17%21.47-0.37%21.78-0.17%-0.35%
2019-04-2321.0621.5921.0621.581.98%0.51%-1.08%2,264,70048,626,000106%21.470.94%21.40-0.27%21.55-0.33%21.82-0.31%-0.31%
2019-04-2221.3321.5221.1221.16-0.33%-0.53%-3.30%1,405,30029,893,00066%21.27-0.64%21.46-0.88%21.62-0.86%21.88-0.51%-0.26%
2019-04-1921.6121.7721.2321.23-1.89%-0.83%-3.47%1,928,50041,286,00085%21.41-0.88%21.65-0.52%21.81-0.74%21.99-1.06%-0.20%
2019-04-1821.8422.0521.2721.64-1.50%0.19%-2.65%2,504,10054,087,000101%21.60-1.77%21.76-1.15%21.98-0.34%22.23-1.01%-0.05%
2019-04-1721.8022.1721.7421.97-0.14%-0.08%-2.17%1,696,60037,304,00066%21.991.02%22.01-0.39%22.050.01%22.46-1.15%0.13%
2019-04-1622.0022.0521.5122.000.09%1.07%-3.16%2,451,30053,358,00076%21.77-2.35%22.10-0.31%22.05-0.36%22.72-0.12%0.36%
2019-04-1522.7022.8821.9421.98-1.57%-1.40%-3.36%2,341,30052,191,00070%22.290.23%22.170.46%22.13-0.22%22.750.60%0.39%
2019-04-1221.7522.6621.7122.332.90%0.41%-1.24%2,600,50057,832,00075%22.241.55%22.070.27%22.18-1.30%22.610.14%0.28%
2019-04-1122.0022.3421.6121.70-0.96%-0.91%-3.89%1,793,60039,280,00052%21.90-0.37%22.01-0.98%22.47-1.35%22.580.09%0.18%
2019-04-1022.3622.3621.8821.91-2.01%-0.32%-2.87%1,880,00041,325,00054%21.98-0.67%22.22-2.03%22.77-1.40%22.560.20%-0.39%
2019-04-0922.1422.4221.7822.361.04%1.04%-0.67%1,921,10042,512,00054%22.13-1.42%22.69-1.55%23.100.25%22.510.20%-0.45%
2019-04-0822.8623.2022.0022.13-3.15%-1.41%-1.50%2,846,70063,901,00078%22.45-2.89%23.04-1.32%23.040.97%22.470.09%-0.49%
2019-04-0423.5924.1022.8422.850.00%-1.15%1.80%4,050,40093,627,000112%23.12-1.45%23.350.95%22.820.77%22.450.46%-0.41%