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
2022-06-243.183.193.153.180.00%0.41%-0.16%7,194,70022,784,00060%3.170.35%3.17-0.66%3.19-0.19%3.190.06%0.03%
2022-06-233.153.183.133.180.63%0.76%-0.09%8,440,20026,638,00071%3.16-0.85%3.19-0.25%3.19-0.84%3.180.03%0.01%
2022-06-223.223.253.143.16-2.47%-0.72%-0.69%8,913,20028,367,00076%3.18-1.06%3.20-0.16%3.220.22%3.180.03%0.02%
2022-06-213.193.253.163.241.57%0.71%1.85%12,578,10040,468,000107%3.220.91%3.20-0.71%3.210.60%3.180.19%0.03%
2022-06-203.173.223.153.190.00%0.06%0.47%10,124,00032,280,00088%3.19-0.38%3.230.31%3.190.28%3.18-0.06%-0.03%
2022-06-173.283.303.153.19-2.74%-0.31%0.41%13,957,40044,666,000123%3.20-1.54%3.220.75%3.180.28%3.180.13%-0.03%
2022-06-163.133.323.113.285.47%0.92%3.37%29,605,50096,225,000278%3.253.93%3.192.80%3.181.93%3.170.70%-0.06%
2022-06-153.083.153.083.110.00%-0.54%-1.30%9,049,00028,298,000100%3.131.76%3.110.10%3.12-0.32%3.15-0.13%-0.19%
2022-06-143.143.143.023.11-0.96%1.20%-1.43%9,679,20029,747,000102%3.07-1.44%3.10-0.83%3.13-0.64%3.16-0.51%-0.28%
2022-06-133.113.173.073.140.64%0.71%-0.98%8,892,80027,725,00090%3.12-0.26%3.13-0.64%3.15-0.66%3.17-0.19%-0.38%
2022-06-103.073.153.073.120.00%-0.19%-1.79%6,279,10019,628,00064%3.13-0.51%3.15-0.35%3.17-0.13%3.18-0.06%-0.41%
2022-06-093.223.223.113.12-2.19%-0.70%-1.86%7,255,50022,796,00070%3.14-0.70%3.16-0.66%3.17-0.38%3.180.13%-0.42%
2022-06-083.183.213.103.190.63%0.82%0.47%10,712,80033,898,000100%3.16-0.10%3.180.00%3.180.03%3.180.06%-0.40%
2022-06-073.213.223.123.17-1.55%0.09%-0.09%8,942,30028,322,00080%3.17-1.28%3.18-0.41%3.18-0.31%3.17-0.31%-0.39%
2022-06-063.173.243.163.221.26%0.37%1.16%9,884,70031,709,00086%3.211.49%3.190.50%3.190.16%3.18-0.09%-0.34%
2022-06-023.203.213.123.18-0.31%0.60%-0.19%8,421,70026,620,00067%3.16-1.37%3.18-0.50%3.190.00%3.19-0.19%-0.32%
2022-06-013.193.253.173.190.63%-0.47%-0.06%10,512,50033,689,00080%3.211.33%3.190.22%3.190.54%3.19-0.62%-0.29%
2022-05-313.213.233.133.17-1.86%0.22%-1.31%11,702,30037,014,00076%3.16-1.43%3.19-0.06%3.170.10%3.21-1.05%-0.19%
2022-05-303.163.293.133.231.57%0.65%-0.49%13,990,30044,901,00077%3.210.94%3.191.08%3.17-0.32%3.25-1.49%0.02%
2022-05-273.213.223.153.18-0.63%0.03%-3.49%8,650,90027,501,00035%3.180.35%3.150.19%3.18-0.31%3.30-0.45%0.41%
2022-05-263.203.213.113.201.27%1.01%-3.32%11,677,90036,994,00038%3.171.54%3.15-0.94%3.19-0.34%3.31-0.18%0.73%
2022-05-253.043.173.033.163.27%1.28%-4.70%11,546,90036,026,00032%3.12-1.08%3.18-0.90%3.20-1.30%3.320.30%1.22%
2022-05-243.233.253.063.06-6.13%-2.98%-7.44%15,489,50048,848,00043%3.15-3.25%3.21-0.71%3.24-1.49%3.310.18%1.14%
2022-05-233.243.323.223.261.56%0.00%-1.21%12,679,10041,333,00036%3.261.37%3.23-0.77%3.29-1.47%3.300.21%1.03%
2022-05-203.263.283.163.21-0.93%-0.19%-2.52%18,287,10058,811,00052%3.22-0.22%3.26-1.57%3.34-0.39%3.290.06%0.92%
2022-05-193.203.273.153.24-0.92%0.53%-1.55%17,116,00055,171,00051%3.22-2.24%3.31-1.78%3.350.00%3.290.09%0.80%
2022-05-183.283.383.253.27-1.80%-0.82%-0.55%29,382,10096,879,00093%3.30-1.61%3.37-0.15%3.350.57%3.290.46%0.69%
2022-05-173.413.423.303.33-5.40%-0.63%1.74%40,082,800134,299,000137%3.35-1.62%3.370.42%3.330.76%3.271.02%0.42%
2022-05-163.313.573.253.527.32%3.35%8.64%68,397,500232,974,000265%3.411.73%3.362.10%3.311.82%3.242.43%0.01%
2022-05-133.633.633.243.280.00%-2.03%3.70%62,045,000207,723,000307%3.351.03%3.292.62%3.252.27%3.162.76%-0.55%