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
2019-05-215.255.475.255.401.12%0.00%0.00%2,889,30015,545,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-205.505.505.065.341.52%1.17%1.00%3,983,80021,025,00085%5.28-1.59%5.36-0.78%5.37-0.04%5.29-0.09%-2.34%
2019-05-175.515.555.185.26-3.84%-1.92%-0.60%4,483,70024,045,00094%5.36-1.71%5.410.26%5.370.56%5.29-2.16%-2.47%
2019-05-165.485.505.405.470.74%0.26%1.13%3,664,50019,992,00070%5.460.91%5.390.80%5.341.19%5.41-4.01%-2.35%
2019-05-155.305.485.285.432.84%0.43%-3.64%5,052,80027,320,00079%5.411.29%5.351.12%5.280.75%5.64-5.60%-1.99%
2019-05-145.205.445.155.280.96%-1.09%-11.54%5,988,90031,968,00074%5.340.83%5.291.56%5.240.52%5.97-3.10%-1.32%
2019-05-135.205.405.175.23-0.95%-1.21%-15.10%4,370,30023,138,00049%5.291.13%5.210.60%5.21-0.17%6.16-1.61%-0.91%
2019-05-105.065.375.065.284.55%0.86%-15.67%5,738,90030,041,00061%5.242.35%5.180.14%5.22-4.66%6.26-2.08%-0.69%
2019-05-095.205.245.005.05-2.88%-1.27%-21.02%5,679,60029,052,00056%5.12-1.27%5.17-1.64%5.47-7.49%6.39-2.31%-0.45%
2019-05-085.165.344.965.200.19%0.37%-20.55%3,258,50016,883,00031%5.18-0.98%5.26-6.69%5.92-6.97%6.55-1.18%-0.16%
2019-05-075.275.355.105.190.00%-0.80%-21.64%4,313,40022,569,00039%5.23-1.69%5.63-7.88%6.36-3.36%6.62-1.28%-0.05%
2019-05-065.705.705.195.19-10.05%-2.48%-22.64%5,295,00028,179,00047%5.32-11.45%6.12-7.85%6.58-2.30%6.71-1.40%0.05%
2019-04-306.166.275.775.77-9.98%-3.99%-15.20%8,978,50053,960,00080%6.01-7.88%6.64-3.60%6.74-2.05%6.80-0.89%0.17%
2019-04-297.017.046.416.41-9.97%-1.75%-6.63%12,588,10082,124,000127%6.52-7.84%6.88-1.98%6.88-1.66%6.87-0.42%0.13%
2019-04-266.747.336.587.124.09%0.58%3.28%15,838,000112,125,000190%7.080.78%7.021.40%6.990.65%6.891.12%0.15%
2019-04-256.957.236.706.84-1.44%-2.62%0.32%10,262,50072,085,000141%7.022.32%6.930.15%6.950.68%6.820.95%0.00%
2019-04-247.017.016.786.941.61%1.09%2.75%5,743,70039,430,00084%6.870.28%6.92-0.25%6.900.19%6.750.64%-0.11%
2019-04-236.807.046.706.83-2.15%-0.23%1.77%8,229,90056,342,000118%6.85-2.47%6.930.06%6.890.51%6.710.27%-0.21%
2019-04-226.957.106.906.980.00%-0.56%4.29%8,411,30059,040,000131%7.021.24%6.931.01%6.851.29%6.690.56%-0.26%
2019-04-196.877.036.806.981.60%0.68%4.87%5,585,90038,726,00087%6.931.51%6.861.15%6.771.24%6.66-0.08%-0.32%
2019-04-186.876.926.726.870.29%0.59%3.14%7,821,60053,422,000113%6.83-0.26%6.781.18%6.681.29%6.66-0.23%-0.27%
2019-04-176.636.976.636.854.26%0.03%2.61%14,615,200100,083,000216%6.855.73%6.704.36%6.602.87%6.68-0.24%-0.20%
2019-04-166.366.586.326.573.30%1.44%-1.82%4,365,30028,274,00066%6.480.36%6.420.74%6.41-0.53%6.69-1.30%-0.10%
2019-04-156.406.576.346.36-0.63%-1.46%-6.19%4,519,30029,166,00060%6.451.65%6.38-0.16%6.45-1.12%6.78-0.24%0.13%
2019-04-126.266.486.186.402.24%0.80%-5.83%5,010,40031,810,00061%6.350.33%6.39-1.38%6.52-1.79%6.80-0.31%0.20%
2019-04-116.486.486.236.26-2.49%-1.07%-8.17%4,616,30029,213,00054%6.33-1.79%6.48-2.01%6.64-1.60%6.82-0.19%0.29%
2019-04-106.656.656.336.42-4.46%-0.36%-6.00%7,948,60051,214,00088%6.44-3.71%6.61-2.49%6.75-2.12%6.83-0.38%0.32%
2019-04-096.706.786.606.721.20%0.43%-1.98%4,321,90028,917,00046%6.69-0.64%6.78-1.18%6.89-1.16%6.86-0.25%0.34%
2019-04-086.826.956.586.64-2.64%-1.40%-3.39%7,570,40050,977,00073%6.73-1.67%6.86-1.71%6.970.04%6.87-0.02%0.43%
2019-04-046.997.106.746.820.00%-0.41%-0.79%9,815,00067,218,00090%6.85-2.40%6.98-1.52%6.970.23%6.870.39%0.45%