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:
佳云科技( 300242.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
2019-06-274.204.244.154.18-0.95%-0.45%-0.12%5,613,50023,571,00071%4.20-0.43%4.21-1.20%4.270.52%4.190.29%0.58%
2019-06-264.114.274.114.220.72%0.07%1.13%5,828,00024,577,00074%4.220.19%4.26-0.56%4.250.55%4.170.31%0.52%
2019-06-254.294.354.134.19-2.78%-0.45%0.72%9,396,90039,548,000123%4.21-2.43%4.280.59%4.220.33%4.160.65%0.43%
2019-06-244.294.394.204.311.41%-0.09%4.28%13,244,10057,133,000186%4.310.33%4.261.62%4.211.35%4.131.40%0.32%
2019-06-214.404.434.214.253.91%-1.16%4.27%18,714,10080,463,000302%4.306.15%4.193.82%4.153.28%4.082.88%0.14%
2019-06-204.044.103.964.091.49%0.96%3.23%7,312,50029,623,000141%4.05-0.15%4.040.67%4.020.17%3.960.38%-0.25%
2019-06-194.004.143.994.032.54%-0.67%2.10%7,709,40031,280,000158%4.062.94%4.010.86%4.010.58%3.950.56%-0.38%
2019-06-183.983.993.913.93-0.51%-0.28%0.13%2,973,50011,719,00062%3.94-0.40%3.98-0.72%3.990.25%3.93-0.05%-0.47%
2019-06-173.954.013.933.95-0.25%-0.18%0.59%3,332,00013,185,00064%3.96-1.22%4.00-0.10%3.980.66%3.93-0.38%-0.48%
2019-06-144.054.093.953.96-2.22%-1.15%0.46%5,180,30020,750,00094%4.01-0.65%4.010.81%3.951.31%3.94-0.23%-0.46%
2019-06-133.994.073.944.052.27%0.45%2.51%5,206,60020,994,00093%4.031.31%3.981.74%3.900.52%3.95-0.30%-0.47%
2019-06-124.004.033.943.96-0.50%-0.50%-0.08%4,146,00016,500,00072%3.981.32%3.911.64%3.880.21%3.96-0.60%-0.46%
2019-06-113.834.033.803.984.46%1.32%-0.18%6,495,50025,516,000103%3.933.12%3.850.24%3.88-0.16%3.99-0.43%-0.40%
2019-06-103.813.853.753.812.14%0.03%-4.85%4,274,80016,284,00064%3.810.71%3.84-0.90%3.88-1.32%4.00-0.42%-0.38%
2019-06-063.903.913.703.73-4.60%-1.37%-7.24%6,195,90023,434,00086%3.78-3.96%3.87-1.60%3.93-1.48%4.02-0.99%-0.34%
2019-06-053.954.003.903.91-0.51%-0.71%-3.72%4,382,20017,256,00056%3.940.54%3.93-1.16%3.99-0.87%4.06-0.98%-0.23%
2019-06-043.953.973.883.93-0.51%0.33%-4.17%5,475,10021,447,00060%3.92-0.71%3.98-1.07%4.03-1.11%4.10-0.36%-0.06%
2019-06-034.024.063.853.95-1.74%0.13%-4.03%7,434,00029,326,00078%3.95-3.05%4.02-1.64%4.07-0.73%4.12-0.10%0.04%
2019-05-314.094.134.014.02-1.71%-1.20%-2.43%6,699,60027,262,00071%4.070.10%4.09-0.70%4.100.24%4.12-0.24%0.00%
2019-05-304.174.174.004.09-1.21%0.62%-0.97%6,423,40026,109,00065%4.07-1.76%4.12-0.07%4.09-0.41%4.13-0.31%-0.58%
2019-05-294.074.174.044.140.73%0.05%-0.07%6,184,90025,591,00062%4.14-0.19%4.120.86%4.11-0.87%4.14-0.15%-0.86%
2019-05-284.164.234.074.11-0.96%-0.87%-0.94%8,224,00034,100,00081%4.151.54%4.09-0.12%4.150.05%4.15-0.07%-0.92%
2019-05-274.004.163.984.154.53%1.64%-0.05%7,655,80031,262,00073%4.081.17%4.09-1.56%4.140.29%4.15-0.14%-1.05%
2019-05-244.004.123.963.97-1.98%-1.64%-4.52%8,956,70036,146,00082%4.04-2.37%4.16-0.50%4.13-0.55%4.16-0.10%-1.17%
2019-05-234.264.284.044.05-5.59%-2.03%-2.69%14,078,70058,195,000126%4.13-2.75%4.180.55%4.15-0.43%4.160.17%-1.36%
2019-05-224.204.444.144.292.88%0.92%3.25%15,020,30063,855,000147%4.252.86%4.160.97%4.170.41%4.160.75%-1.50%
2019-05-214.034.224.004.173.73%0.90%1.12%10,604,70043,834,000103%4.132.99%4.12-0.68%4.16-0.22%4.120.54%-1.74%
2019-05-204.104.143.954.02-1.47%0.17%-2.00%8,674,80034,811,00071%4.01-3.97%4.14-1.52%4.16-0.62%4.10-0.49%-2.08%
2019-05-174.234.344.034.08-4.00%-2.37%-1.02%10,872,50045,439,00094%4.18-1.35%4.210.02%4.190.43%4.12-5.98%-2.09%
2019-05-164.224.274.164.250.00%0.33%-3.06%7,876,80033,368,00051%4.240.52%4.210.60%4.170.80%4.38-3.14%-1.50%