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
2022-09-2812.0212.1511.4211.42-5.78%-2.21%-4.12%18,806,000219,611,00079%11.68-2.95%11.96-1.65%12.13-0.26%11.91-0.63%-1.04%
2022-09-2712.0612.3011.8312.121.42%0.72%1.11%18,862,900226,982,00080%12.03-0.78%12.16-0.78%12.160.42%11.99-0.58%-1.33%
2022-09-2612.2312.4911.6011.95-3.32%-1.47%-0.89%22,203,700269,279,00092%12.13-1.04%12.250.43%12.110.77%12.06-1.36%-1.46%
2022-09-2312.0512.6311.9112.360.73%0.86%1.12%31,329,800383,933,000120%12.26-0.76%12.201.32%12.021.27%12.22-2.57%-1.45%
2022-09-2211.9412.7711.7812.272.25%-0.64%-2.19%29,481,300364,057,000101%12.353.65%12.042.84%11.871.65%12.55-1.10%-1.22%
2022-09-2111.7912.1011.6212.001.18%0.72%-5.39%20,901,100249,023,00067%11.911.43%11.711.18%11.67-1.06%12.68-1.08%-1.20%
2022-09-2011.4711.9511.4711.863.94%0.97%-7.51%21,330,800250,550,00063%11.753.56%11.57-0.05%11.80-1.66%12.82-0.82%-1.10%
2022-09-1911.3911.5311.1711.410.09%0.60%-11.75%13,639,500154,705,00037%11.34-1.76%11.58-2.62%12.00-3.16%12.93-0.09%-1.01%
2022-09-1611.4611.7011.3511.40-1.38%-1.26%-11.90%16,977,100196,009,00041%11.55-1.14%11.89-2.49%12.39-4.15%12.94-0.30%-1.07%
2022-09-1512.4612.5911.2211.56-6.92%-1.01%-10.93%38,901,000454,269,00087%11.68-6.64%12.20-5.18%12.93-2.97%12.98-1.85%-1.16%
2022-09-1412.4513.0012.2212.42-2.82%-0.70%-6.07%23,047,800288,288,00051%12.51-2.09%12.86-4.07%13.32-0.80%13.22-3.57%-0.91%
2022-09-1312.8013.0712.5912.78-1.08%0.04%-6.80%22,363,700285,695,00042%12.78-2.44%13.41-1.09%13.43-0.17%13.71-1.83%-0.36%
2022-09-0913.6213.8812.7312.92-7.25%-1.34%-7.51%43,421,200568,608,00075%13.10-5.86%13.55-0.74%13.451.09%13.97-1.24%0.01%
2022-09-0813.3314.4013.2913.933.19%0.14%-1.52%54,962,900764,521,00095%13.912.54%13.662.23%13.312.16%14.15-0.30%0.26%
2022-09-0713.3513.7713.3213.50-0.81%-0.49%-4.84%33,522,600454,784,00056%13.571.47%13.362.88%13.02-0.98%14.19-0.92%0.38%
2022-09-0613.3813.8212.9113.613.34%1.80%-4.94%38,791,900518,662,00056%13.371.75%12.981.36%13.15-5.37%14.32-0.08%0.70%
2022-09-0512.7313.6812.7313.171.39%0.23%-8.09%34,559,700454,126,00048%13.144.11%12.81-2.28%13.90-2.72%14.330.07%0.79%
2022-09-0212.4013.3811.8012.994.34%2.92%-9.28%56,675,200715,291,00075%12.62-1.35%13.11-8.85%14.29-2.64%14.32-0.69%0.82%
2022-09-0112.9813.5512.3612.45-7.16%-2.69%-13.65%55,839,400714,390,00073%12.79-7.48%14.38-4.71%14.68-1.64%14.42-1.17%1.02%
2022-08-3114.5314.6913.4113.41-10.00%-3.03%-8.08%62,610,600865,847,00081%13.83-12.46%15.09-1.83%14.92-0.90%14.590.64%1.57%
2022-08-3016.2516.9014.6014.90-8.02%-5.68%2.79%86,886,3001,372,615,000124%15.803.03%15.373.30%15.062.56%14.501.89%1.70%
2022-08-2914.6116.2014.1316.209.98%5.65%13.88%72,203,7001,107,115,000108%15.333.10%14.881.27%14.682.31%14.231.88%1.53%
2022-08-2614.1615.4514.1614.731.73%-0.95%5.49%68,093,6001,012,706,000103%14.873.81%14.701.98%14.351.47%13.961.26%1.23%
2022-08-2514.5114.8813.7214.48-2.75%1.07%5.00%57,358,800821,738,00090%14.33-3.06%14.411.59%14.14-1.01%13.790.94%0.85%
2022-08-2414.6515.5914.0714.893.47%0.76%9.00%107,615,8001,590,381,000184%14.787.09%14.183.95%14.292.80%13.662.20%0.65%
2022-08-2313.1614.3913.1614.3910.02%4.28%7.65%57,042,800787,205,000106%13.805.08%13.65-3.70%13.901.01%13.370.87%0.37%
2022-08-2213.4113.4612.9813.08-3.25%-0.40%-1.30%40,124,800526,972,00075%13.13-5.05%14.170.99%13.761.04%13.250.34%0.21%
2022-08-1914.2814.2813.4713.52-6.89%-2.26%2.37%62,071,800858,579,000127%13.83-5.99%14.031.37%13.621.24%13.211.29%0.05%
2022-08-1813.9715.2013.9714.524.99%-1.31%11.36%114,896,1001,690,442,000267%14.7110.39%13.847.35%13.455.82%13.044.36%-0.24%
2022-08-1712.8313.8312.7113.830.00%3.77%10.69%94,204,9001,255,560,000244%13.335.89%12.894.14%12.713.33%12.491.93%-0.95%