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:
佳电股份( 000922.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
2021-11-2612.5012.5212.1012.17-2.87%-0.29%-0.23%13,603,100166,036,00066%12.21-2.54%12.33-2.44%12.540.31%12.200.70%1.53%
2021-11-2512.1812.7512.1112.532.70%0.05%3.44%17,126,700214,492,00082%12.522.13%12.640.32%12.500.73%12.111.36%1.65%
2021-11-2412.3612.6512.0512.20-0.33%-0.51%2.08%26,722,500327,696,000124%12.26-5.36%12.600.14%12.410.65%11.951.19%1.63%
2021-11-2312.7313.5512.2312.24-0.89%-5.54%3.64%36,663,100475,087,000190%12.964.53%12.583.51%12.333.07%11.812.96%1.59%
2021-11-2212.7012.8812.0412.350.41%-0.37%7.66%22,226,900275,514,000122%12.402.88%12.152.13%11.961.87%11.472.14%1.37%
2021-11-1912.1512.3611.7412.302.33%2.08%9.52%18,811,800226,654,000100%12.050.53%11.901.33%11.741.13%11.231.52%1.27%
2021-11-1811.5612.3711.4812.024.07%0.28%8.65%21,753,300260,740,000102%11.993.27%11.742.05%11.612.44%11.061.17%1.46%
2021-11-1711.4911.9011.3311.551.05%-0.49%5.62%16,411,800190,484,00079%11.610.99%11.510.34%11.331.40%10.941.59%1.43%
2021-11-1611.3111.7311.2711.430.62%-0.55%6.19%12,701,500145,981,00061%11.490.65%11.472.07%11.181.26%10.761.54%1.29%
2021-11-1511.3211.8011.1611.36-0.61%-0.52%7.16%17,597,800200,956,00084%11.42-0.57%11.231.66%11.041.86%10.601.15%1.15%
2021-11-1210.9211.9410.9211.433.81%-0.47%9.05%25,468,400292,474,000128%11.486.46%11.052.87%10.841.43%10.481.90%1.09%
2021-11-1110.8211.0410.4711.011.76%2.07%7.04%21,539,400232,352,000111%10.790.34%10.741.32%10.680.43%10.291.17%0.95%
2021-11-1010.7010.9710.4010.820.28%0.64%6.42%17,862,100192,039,00096%10.750.54%10.60-0.43%10.641.82%10.170.81%0.91%
2021-11-0910.4410.8710.3810.793.55%0.91%6.99%21,703,600232,083,000117%10.692.55%10.650.46%10.452.23%10.090.76%0.96%
2021-11-0810.2010.7010.1110.42-0.29%-0.07%4.11%26,347,400274,724,000131%10.43-3.00%10.602.07%10.221.24%10.011.11%1.25%
2021-11-0510.6611.1310.4210.45-0.76%-2.78%5.57%48,622,500522,633,000268%10.753.78%10.399.00%10.106.54%9.903.42%1.16%
2021-11-049.8010.539.7110.5310.03%1.66%10.01%11,061,800114,575,00075%10.3610.53%9.532.32%9.481.62%9.570.91%0.65%
2021-11-039.139.599.009.574.48%2.12%0.89%17,118,600160,423,000106%9.372.52%9.310.48%9.32-1.35%9.490.15%0.46%
2021-11-029.439.448.829.16-2.66%0.21%-3.29%16,794,900153,530,000107%9.14-3.67%9.27-1.26%9.45-2.78%9.470.13%0.26%
2021-11-019.269.719.269.410.21%-0.83%-0.53%10,319,40097,923,00070%9.492.53%9.39-1.82%9.720.46%9.460.57%0.03%
2021-10-299.519.529.089.390.11%1.46%-0.17%11,508,200106,503,00076%9.26-1.73%9.56-2.85%9.680.37%9.410.47%-0.28%
2021-10-289.719.799.169.38-4.09%-0.40%0.19%14,404,500135,666,00099%9.42-4.47%9.840.34%9.640.30%9.360.75%-0.71%
2021-10-279.8610.309.709.78-1.61%-0.80%5.25%18,624,600183,614,000136%9.86-1.52%9.811.86%9.611.29%9.291.36%-1.16%
2021-10-269.3710.359.329.945.63%-0.71%8.43%33,253,000332,912,000268%10.017.90%9.635.48%9.494.61%9.173.58%-1.52%
2021-10-258.939.478.879.415.14%1.42%6.33%14,711,900136,496,000127%9.283.54%9.130.93%9.071.33%8.850.25%-2.03%
2021-10-229.099.118.858.95-1.86%-0.12%1.38%11,425,900102,389,00092%8.96-1.51%9.040.26%8.950.83%8.83-1.66%-2.18%
2021-10-219.109.208.909.120.55%0.24%1.59%10,514,90095,666,00075%9.100.19%9.021.28%8.881.02%8.98-1.05%-2.12%
2021-10-208.939.208.859.070.78%-0.12%-0.02%9,735,70088,412,00066%9.081.84%8.911.77%8.791.00%9.07-1.83%-2.03%
2021-10-198.769.118.669.002.39%0.93%-2.61%13,336,900118,921,00080%8.922.04%8.751.12%8.700.80%9.24-2.17%-1.84%
2021-10-188.578.918.538.790.00%0.58%-6.94%10,739,70093,850,00060%8.742.41%8.660.64%8.63-1.08%9.45-2.54%-1.53%