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:
佳创视讯( 300264.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
2019-03-206.276.376.166.371.11%1.38%-4.37%5,346,30033,591,00049%6.28-0.57%6.270.45%6.25-2.18%6.66-0.67%0.29%
2019-03-196.276.466.186.300.64%-0.30%-6.05%5,213,40032,944,00040%6.322.00%6.240.34%6.39-2.20%6.71-0.84%0.48%
2019-03-186.166.276.086.261.62%1.05%-7.44%4,190,90025,963,00024%6.20-0.10%6.22-3.39%6.54-0.94%6.760.09%0.87%
2019-03-156.246.286.116.160.00%-0.66%-8.84%4,742,60029,408,00024%6.20-0.75%6.44-2.79%6.60-1.07%6.760.00%1.16%
2019-03-146.366.556.096.16-4.79%-1.41%-8.84%8,433,00052,689,00043%6.25-6.41%6.63-1.72%6.67-2.17%6.76-0.07%1.20%
2019-03-136.996.996.466.47-6.50%-3.09%-4.32%11,662,60077,856,00065%6.68-2.18%6.74-0.33%6.82-0.19%6.760.45%1.26%
2019-03-126.926.926.726.922.06%1.39%2.79%13,029,40088,924,00075%6.831.81%6.76-1.23%6.83-0.28%6.730.85%1.32%
2019-03-116.566.796.566.783.35%1.13%1.57%8,860,40059,397,00050%6.70-0.59%6.850.00%6.850.51%6.680.82%1.38%
2019-03-086.806.956.566.56-6.29%-2.73%-0.92%14,157,70095,484,00073%6.74-3.02%6.85-0.47%6.810.22%6.620.85%2.04%
2019-03-076.807.336.677.001.30%0.66%6.63%25,626,300178,204,000139%6.952.30%6.881.39%6.801.12%6.571.47%2.32%
2019-03-066.826.936.636.91-1.85%1.65%6.80%25,910,600176,135,000155%6.80-1.25%6.790.64%6.721.33%6.471.17%2.38%
2019-03-056.697.196.567.045.71%2.27%10.09%37,464,300257,910,000265%6.883.53%6.743.39%6.644.05%6.403.06%2.32%
2019-03-046.666.666.526.6610.08%0.17%7.33%30,013,000199,548,000272%6.659.99%6.526.21%6.382.49%6.212.97%2.12%
2019-03-016.106.145.986.05-0.33%0.08%0.40%3,615,00021,853,00039%6.05-1.79%6.14-0.28%6.220.89%6.030.43%1.89%
2019-02-286.206.286.046.07-2.25%-1.38%1.17%5,804,90035,729,00065%6.16-0.16%6.16-1.35%6.170.92%6.000.54%1.87%
2019-02-276.076.326.016.212.31%0.73%4.05%10,302,20063,511,000122%6.170.21%6.241.18%6.110.66%5.970.98%1.83%
2019-02-266.256.256.026.07-5.01%-1.33%2.71%15,516,60095,463,000203%6.15-2.61%6.171.36%6.071.30%5.911.48%1.77%
2019-02-256.256.486.116.397.94%1.16%9.72%28,728,800181,468,000470%6.328.54%6.097.47%5.997.63%5.827.41%1.64%
2019-02-225.555.925.405.9210.04%1.72%9.18%11,549,80067,216,000313%5.825.65%5.664.54%5.574.00%5.423.73%0.85%
2019-02-215.365.675.315.380.37%-2.34%2.93%6,194,40034,123,000217%5.513.67%5.422.07%5.351.88%5.232.05%0.43%
2019-02-205.385.405.255.360.37%0.87%4.65%2,529,90013,443,000100%5.31-0.38%5.310.74%5.260.73%5.120.59%0.12%
2019-02-195.415.415.275.340.56%0.11%4.87%3,906,50020,838,000163%5.331.29%5.271.33%5.221.20%5.091.03%-0.10%
2019-02-185.175.325.165.313.11%0.84%5.36%3,251,50017,121,000147%5.271.86%5.201.15%5.161.28%5.040.64%-0.21%
2019-02-155.125.215.115.150.19%-0.39%2.84%2,620,10013,546,000125%5.170.72%5.140.73%5.091.35%5.010.24%-0.26%
2019-02-145.125.185.085.140.00%0.14%2.88%2,211,40011,351,000110%5.130.33%5.101.07%5.021.35%5.000.18%-0.25%
2019-02-135.105.165.065.140.98%0.47%3.07%3,041,60015,560,000157%5.121.25%5.052.25%4.961.02%4.990.38%-0.25%
2019-02-125.005.104.985.092.00%0.73%2.46%2,251,80011,379,000128%5.052.35%4.941.96%4.910.53%4.970.12%-0.26%
2019-02-114.895.004.864.991.84%1.07%0.56%1,959,9009,676,000117%4.942.60%4.840.10%4.88-0.49%4.96-0.42%-0.23%
2019-02-014.744.924.714.904.93%1.83%-1.67%2,081,20010,015,000119%4.810.50%4.84-0.96%4.90-1.23%4.98-0.50%-0.16%
2019-01-314.874.954.644.670.00%-2.46%-6.75%2,273,10010,884,000122%4.79-3.23%4.88-2.12%4.96-1.37%5.01-1.03%-0.07%