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
2019-09-193.943.983.863.950.25%0.00%0.00%5,611,70021,984,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-183.953.973.903.941.03%0.00%0.00%6,205,00024,387,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-174.064.073.863.90-4.18%0.00%0.00%9,415,40037,187,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-164.064.124.054.070.25%0.00%0.00%10,071,20041,138,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-124.064.073.994.060.74%0.45%0.40%6,257,20025,289,00078%4.04-0.69%4.07-0.42%4.070.10%4.040.00%0.42%
2019-09-114.144.144.024.03-1.47%-0.98%-0.35%6,700,80027,275,00080%4.07-0.56%4.090.20%4.070.25%4.040.27%0.52%
2019-09-104.184.184.054.09-1.68%-0.07%1.41%10,120,60041,426,000122%4.09-0.07%4.080.49%4.060.37%4.030.45%0.55%
2019-09-094.044.174.014.163.74%1.56%3.61%14,001,00057,348,000168%4.101.89%4.061.05%4.050.75%4.021.31%0.60%
2019-09-064.024.063.974.01-0.25%-0.25%1.19%5,202,80020,915,00060%4.02-0.37%4.020.00%4.020.10%3.96-0.40%0.54%
2019-09-054.004.073.994.020.50%-0.37%1.03%9,082,00036,644,00091%4.040.88%4.020.38%4.01-0.03%3.980.45%1.04%
2019-09-044.054.063.964.00-0.74%0.00%0.98%6,914,70027,659,00071%4.00-0.50%4.010.03%4.010.25%3.960.28%1.12%
2019-09-033.974.063.974.030.75%0.25%2.03%7,270,30029,229,00078%4.020.65%4.00-0.22%4.000.43%3.950.59%1.17%
2019-09-023.954.023.944.000.76%0.15%1.86%6,776,50027,064,00073%3.99-0.08%4.010.35%3.991.43%3.930.59%1.25%
2019-08-303.954.093.893.97-1.00%-0.68%1.69%7,785,30031,120,00086%4.00-1.06%4.000.50%3.93-0.76%3.900.64%1.16%
2019-08-293.934.153.934.011.26%-0.74%3.38%9,419,90038,053,000110%4.042.41%3.982.45%3.960.79%3.881.04%0.96%
2019-08-283.973.993.883.960.25%0.38%3.15%7,036,30027,760,00087%3.95-0.13%3.88-1.55%3.930.36%3.840.58%0.75%
2019-08-273.904.043.893.951.28%0.00%3.48%11,336,00044,778,000149%3.953.59%3.950.64%3.910.88%3.820.90%0.63%
2019-08-263.803.903.733.90-0.51%2.28%3.09%16,774,20063,967,000243%3.81-6.15%3.92-0.99%3.880.23%3.780.75%0.44%
2019-08-233.874.173.873.923.43%-3.52%4.39%18,374,10074,651,000356%4.067.26%3.965.66%3.875.16%3.764.54%0.29%
2019-08-223.683.863.683.791.88%0.05%5.51%6,496,70024,612,000171%3.791.94%3.751.88%3.682.11%3.591.30%-0.23%
2019-08-213.683.753.673.721.09%0.11%4.91%3,239,30012,036,00093%3.72-0.19%3.681.35%3.610.87%3.550.74%-0.43%
2019-08-203.633.793.623.680.82%-1.15%4.55%7,076,10026,346,000198%3.723.65%3.633.39%3.572.26%3.521.41%-0.60%
2019-08-193.543.653.523.654.89%1.61%5.16%5,132,30018,437,000147%3.592.78%3.511.45%3.501.28%3.47-0.26%-0.83%
2019-08-163.463.533.443.480.00%-0.43%0.00%3,548,10012,402,00098%3.502.40%3.460.61%3.450.44%3.48-1.36%-0.84%
2019-08-153.353.503.293.481.16%1.96%-1.36%3,852,60013,147,00091%3.41-1.98%3.44-0.32%3.44-0.29%3.53-1.07%-0.75%
2019-08-143.473.533.433.440.58%-1.21%-3.53%2,700,8009,403,00065%3.481.46%3.450.52%3.450.15%3.57-0.67%-0.64%
2019-08-133.483.483.413.42-2.01%-0.35%-4.74%2,257,5007,748,00053%3.43-0.09%3.43-0.18%3.44-0.20%3.59-1.02%-0.59%
2019-08-123.443.493.373.492.05%1.60%-3.78%3,084,90010,597,00068%3.440.23%3.44-0.17%3.45-1.54%3.63-0.74%-0.47%
2019-08-093.453.493.373.42-0.58%-0.20%-6.40%2,602,3008,918,00057%3.43-0.72%3.44-0.35%3.50-2.15%3.65-0.65%-0.36%
2019-08-083.433.483.423.440.00%-0.35%-6.47%2,688,7009,281,00060%3.450.06%3.46-1.90%3.58-1.27%3.68-0.68%-0.30%