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
2019-03-2022.0022.0221.0021.56-2.09%0.05%-7.73%4,683,400100,923,00060%21.55-2.78%21.93-0.89%22.29-7.59%23.370.28%2.34%
2019-03-1922.2022.8321.6922.02-1.34%-0.65%-5.50%6,176,800136,910,00084%22.170.79%22.13-1.67%24.12-0.93%23.300.52%2.36%
2019-03-1822.2522.5621.5822.320.31%1.49%-3.71%4,978,200109,480,00070%21.99-0.79%22.50-8.86%24.35-0.71%23.180.75%2.36%
2019-03-1522.7022.7921.4122.25-2.67%0.37%-3.29%9,599,900212,807,000139%22.17-5.47%24.69-2.25%24.520.45%23.010.42%2.38%
2019-03-1423.5024.3022.8622.86-10.00%-2.52%-0.22%6,022,200141,228,000102%23.45-9.68%25.26-0.74%24.410.83%22.910.97%2.39%
2019-03-1326.4226.4225.0225.405.75%-2.18%11.93%24,736,700642,279,000506%25.978.10%25.4416.47%24.2115.37%22.6913.53%2.29%
2019-03-1224.0224.0224.0224.029.98%0.00%20.17%5,429,900130,425,000195%24.029.98%21.859.79%20.997.46%19.994.38%0.96%
2019-03-1121.8421.8421.8421.8410.03%0.00%14.05%1,423,90031,098,00052%21.8410.17%19.902.35%19.531.29%19.151.08%0.56%
2019-03-0819.3020.5519.0619.853.76%0.13%4.78%5,828,100115,537,000184%19.824.41%19.442.46%19.281.60%18.951.16%0.47%
2019-03-0719.0919.2318.7719.130.10%0.75%2.15%2,548,10048,380,00091%18.99-0.60%18.98-0.43%18.980.56%18.730.35%0.32%
2019-03-0618.9919.3018.8219.110.68%0.05%2.41%3,081,20058,853,000115%19.101.31%19.060.61%18.870.53%18.660.45%0.29%
2019-03-0519.1219.2218.6118.98-0.73%0.67%2.16%3,397,70064,059,000136%18.85-1.73%18.940.72%18.770.28%18.580.47%0.26%
2019-03-0419.3119.6018.7819.12-0.73%-0.34%3.40%4,346,70083,392,000192%19.192.56%18.811.69%18.721.30%18.490.97%0.25%
2019-03-0118.0819.2818.0719.266.59%2.96%5.17%3,221,40060,258,000159%18.713.36%18.490.29%18.480.58%18.310.52%0.19%
2019-02-2818.0318.3817.7118.07-1.79%-0.15%-0.82%1,874,70033,928,00099%18.10-2.28%18.44-0.22%18.370.05%18.220.02%0.19%
2019-02-2718.6618.7218.3418.40-1.39%-0.65%1.02%2,236,00041,410,000122%18.52-0.45%18.480.45%18.360.43%18.220.22%0.23%
2019-02-2618.6118.9518.3618.66-0.43%0.30%2.66%2,818,40052,433,000163%18.601.30%18.401.09%18.290.92%18.180.35%0.27%
2019-02-2518.1318.9817.7018.743.42%2.04%3.47%3,759,10069,038,000228%18.372.10%18.201.44%18.120.83%18.110.22%0.34%
2019-02-2217.6918.1217.6118.122.26%0.73%0.27%1,096,70019,728,00078%17.990.32%17.940.09%17.970.07%18.07-0.33%0.39%
2019-02-2117.8518.1317.6617.72-1.45%-1.18%-2.27%1,427,70025,600,00096%17.930.11%17.93-0.28%17.96-0.13%18.130.05%0.59%
2019-02-2018.1518.1517.7517.980.00%0.39%-0.78%998,20017,879,00067%17.91-0.12%17.980.02%17.98-0.28%18.120.09%0.67%
2019-02-1918.2018.2017.6817.98-1.21%0.26%-0.69%1,661,60029,798,000113%17.93-0.74%17.98-0.22%18.03-0.40%18.110.34%0.72%
2019-02-1817.8918.2517.6218.201.79%0.74%0.87%1,573,90028,435,000110%18.070.82%18.01-0.23%18.10-0.36%18.040.45%0.74%
2019-02-1518.1118.1117.8017.88-0.50%-0.22%-0.46%1,318,10023,620,00089%17.92-0.66%18.06-0.61%18.17-0.65%17.960.49%0.80%
2019-02-1418.1618.2517.9317.97-1.70%-0.38%0.53%1,666,00030,053,000115%18.04-0.93%18.17-0.73%18.290.15%17.880.41%0.74%
2019-02-1318.3318.3418.0318.280.05%0.39%2.69%1,366,70024,886,000104%18.21-0.23%18.30-0.54%18.260.42%17.800.59%0.67%
2019-02-1218.4018.5318.0918.27-1.62%0.11%3.24%1,803,30032,910,000149%18.25-1.47%18.400.63%18.191.19%17.701.03%0.55%
2019-02-1118.4618.8018.3918.57-0.70%0.25%6.01%970,50017,977,00089%18.520.25%18.281.13%17.971.14%17.520.79%0.39%
2019-02-0118.0018.7417.8718.704.53%1.21%7.60%1,913,50035,355,000180%18.483.72%18.082.96%17.772.06%17.381.66%0.28%
2019-01-3117.8218.0617.5017.890.00%0.42%4.64%1,286,40022,917,000132%17.820.98%17.560.65%17.410.97%17.100.85%0.09%