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:
*ST嘉信( 300071.SZ 深证)
板块 :传播与文化产业   
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
2021-11-262.782.782.652.71-3.21%0.26%-1.38%16,395,40044,320,000109%2.70-3.91%2.79-1.62%2.77-0.36%2.750.48%1.31%
2021-11-252.852.862.782.80-0.71%-0.46%2.38%8,137,50022,888,00058%2.81-2.19%2.831.47%2.780.72%2.741.30%1.43%
2021-11-242.872.942.822.82-1.05%-1.95%4.44%12,674,60036,454,00088%2.882.42%2.791.71%2.760.88%2.701.05%1.45%
2021-11-232.732.872.712.855.17%1.50%6.66%16,834,40047,271,000120%2.814.85%2.741.74%2.74-0.22%2.671.10%1.42%
2021-11-222.662.722.632.710.74%1.19%2.53%12,071,40032,328,00090%2.68-1.29%2.70-1.06%2.740.55%2.640.69%1.37%
2021-11-192.722.752.682.69-1.10%-0.85%2.48%9,161,80024,856,00071%2.710.33%2.73-1.27%2.731.00%2.630.96%1.38%
2021-11-182.712.752.672.72-0.37%0.59%4.62%13,567,40036,682,000105%2.70-1.71%2.760.88%2.701.73%2.601.01%1.38%
2021-11-172.742.852.672.73-1.09%-0.76%6.06%17,413,50047,897,000140%2.75-1.43%2.741.90%2.661.65%2.571.66%1.40%
2021-11-162.702.952.602.769.09%-1.11%9.00%32,183,70089,839,000276%2.7910.54%2.697.31%2.615.58%2.534.03%1.34%
2021-11-152.552.582.482.530.80%0.20%3.94%9,303,90023,492,00086%2.53-0.24%2.501.13%2.480.82%2.430.87%1.07%
2021-11-122.512.582.472.510.00%-0.83%4.02%12,194,40030,865,000104%2.532.39%2.481.56%2.461.24%2.411.64%1.16%
2021-11-112.382.552.382.515.91%1.54%5.73%17,772,50043,925,000136%2.474.35%2.441.71%2.430.66%2.371.45%1.17%
2021-11-102.382.392.362.37-0.84%0.04%1.28%5,801,80013,746,00046%2.37-1.21%2.40-0.37%2.410.04%2.340.82%1.02%
2021-11-092.392.432.382.390.00%-0.33%2.97%5,955,40014,280,00047%2.40-0.58%2.41-0.54%2.410.38%2.320.56%0.94%
2021-11-082.402.462.382.39-0.83%-0.91%3.55%8,480,10020,456,00068%2.410.33%2.420.37%2.400.63%2.310.83%0.89%
2021-11-052.442.462.372.41-1.23%0.25%5.29%11,242,10027,023,00091%2.40-1.23%2.410.59%2.381.71%2.290.97%0.84%
2021-11-042.432.482.382.441.24%0.25%7.63%12,376,50030,129,000103%2.431.93%2.401.23%2.341.74%2.271.12%0.81%
2021-11-032.322.442.322.413.43%0.92%7.49%12,824,20030,624,000110%2.390.80%2.372.12%2.301.72%2.241.08%0.74%
2021-11-022.362.462.292.33-0.85%-1.65%5.05%15,505,40036,736,000141%2.370.81%2.322.30%2.271.62%2.221.33%0.67%
2021-11-012.242.442.242.354.91%0.00%7.35%20,014,90047,032,000196%2.354.07%2.273.43%2.232.72%2.191.77%0.60%
2021-10-292.302.352.192.245.16%-0.80%4.14%25,203,80056,902,000269%2.267.99%2.194.39%2.172.70%2.151.75%0.51%
2021-10-282.102.142.032.131.43%1.87%0.76%8,664,90018,114,000101%2.09-0.52%2.10-0.43%2.11-0.24%2.110.00%0.37%
2021-10-272.132.152.062.10-0.94%-0.10%-0.66%9,754,00020,500,000117%2.10-0.10%2.11-0.85%2.12-0.05%2.110.00%0.34%
2021-10-262.102.132.082.120.95%0.76%0.28%5,785,60012,171,00075%2.10-0.52%2.13-0.14%2.12-0.05%2.110.05%0.30%
2021-10-252.142.152.092.10-2.33%-0.71%-0.62%8,168,40017,274,000101%2.12-1.40%2.130.14%2.12-0.14%2.110.38%0.27%
2021-10-222.122.182.112.151.90%0.23%2.14%10,309,10022,115,000127%2.151.28%2.130.71%2.120.33%2.110.62%0.15%
2021-10-212.102.142.102.110.00%-0.38%0.86%7,475,80015,833,00094%2.120.91%2.11-0.24%2.120.24%2.090.38%0.06%
2021-10-202.092.112.082.110.48%0.52%1.25%6,442,80013,524,00083%2.10-0.62%2.12-0.19%2.110.10%2.080.39%-0.01%
2021-10-192.102.142.092.10-0.47%-0.57%1.16%7,668,00016,195,000101%2.11-0.80%2.120.28%2.110.19%2.080.68%-0.06%
2021-10-182.152.192.102.110.00%-0.89%2.33%8,554,90018,210,000115%2.130.57%2.110.62%2.110.81%2.060.83%-0.17%