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
2022-08-173.383.393.303.33-1.19%0.00%0.00%12,036,70040,091,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-163.373.403.343.370.60%0.12%2.56%11,570,00038,943,00092%3.37-0.15%3.38-0.03%3.360.39%3.290.86%-0.46%
2022-08-153.373.423.353.35-1.47%-0.62%2.82%12,311,40041,505,00090%3.37-0.50%3.380.66%3.350.48%3.260.09%-0.69%
2022-08-123.393.423.343.400.29%0.35%4.45%13,501,70045,750,000102%3.390.47%3.360.93%3.331.15%3.26-0.06%-0.72%
2022-08-113.333.413.293.392.73%0.53%4.08%16,669,20056,210,000125%3.372.49%3.321.03%3.291.67%3.26-0.06%-0.75%
2022-08-103.303.343.253.300.92%0.30%1.26%11,574,10038,084,00088%3.290.21%3.291.01%3.240.90%3.26-0.40%-0.76%
2022-08-093.323.343.263.27-1.80%-0.40%-0.06%9,698,30031,840,00074%3.28-0.33%3.261.40%3.210.79%3.27-0.55%-0.77%
2022-08-083.213.343.193.333.42%1.09%1.22%14,466,50047,654,000108%3.293.36%3.211.65%3.19-0.03%3.29-0.54%-0.72%
2022-08-053.193.243.163.220.94%1.04%-2.66%11,127,40035,464,00080%3.191.82%3.160.22%3.19-1.24%3.31-0.90%-0.65%
2022-08-043.133.193.083.193.24%1.92%-4.43%11,306,40035,392,00076%3.13-1.04%3.15-1.41%3.23-1.47%3.34-1.45%-0.46%
2022-08-033.113.233.083.09-1.28%-2.31%-8.77%16,443,80052,007,000102%3.160.19%3.20-2.23%3.27-1.65%3.39-1.60%-0.22%
2022-08-023.343.343.073.13-6.57%-0.86%-9.06%23,330,20073,656,000137%3.16-6.01%3.27-4.02%3.33-3.00%3.44-1.46%0.02%
2022-08-013.383.403.343.35-1.18%-0.27%-4.09%9,629,40032,341,00059%3.36-1.50%3.41-0.79%3.43-0.52%3.49-0.23%0.22%
2022-07-293.473.473.373.39-1.74%-0.59%-3.17%13,187,30044,963,00076%3.41-1.16%3.44-0.75%3.45-0.43%3.50-0.29%0.29%
2022-07-283.463.483.433.45-0.29%0.00%-1.74%11,155,00038,484,00058%3.45-0.03%3.46-0.09%3.47-0.92%3.51-0.23%0.39%
2022-07-273.483.503.433.46-0.86%0.26%-1.68%10,846,10037,434,00052%3.45-0.83%3.46-0.23%3.50-0.91%3.52-0.51%0.47%
2022-07-263.443.533.423.491.45%0.29%-1.33%12,303,20042,815,00052%3.480.58%3.47-1.11%3.530.03%3.540.03%0.65%
2022-07-253.473.503.423.44-0.86%-0.58%-2.71%14,146,90048,954,00054%3.46-0.49%3.51-1.24%3.53-0.09%3.540.14%0.76%
2022-07-223.533.563.433.47-1.70%-0.20%-1.73%16,910,60058,801,00054%3.48-2.63%3.560.00%3.53-0.14%3.530.94%0.98%
2022-07-213.623.703.523.53-2.22%-1.15%0.91%21,300,60076,074,00066%3.57-0.72%3.560.65%3.540.11%3.500.98%0.94%
2022-07-203.513.673.513.611.40%0.36%4.21%22,861,30082,230,00069%3.602.77%3.530.68%3.53-0.28%3.460.79%0.89%
2022-07-193.503.593.433.562.01%1.71%3.58%23,949,30083,828,00072%3.500.03%3.51-0.43%3.540.06%3.440.59%0.79%
2022-07-183.443.583.423.491.75%-0.26%2.14%21,842,10076,416,00068%3.50-0.63%3.52-1.10%3.540.28%3.420.44%0.72%
2022-07-153.513.643.423.43-3.38%-2.58%0.82%32,904,700115,852,000105%3.52-0.76%3.560.20%3.531.58%3.400.71%0.71%
2022-07-143.643.643.503.55-1.66%0.06%5.09%24,760,90087,857,00085%3.55-1.58%3.560.71%3.481.49%3.380.63%0.65%
2022-07-133.493.763.483.611.98%0.14%7.54%38,430,300138,550,000137%3.612.68%3.533.01%3.421.94%3.361.27%0.65%
2022-07-123.523.583.453.541.14%0.83%6.79%38,532,600135,269,000147%3.510.46%3.432.27%3.361.63%3.321.16%0.59%
2022-07-113.303.633.273.506.06%0.14%6.81%63,244,700221,051,000256%3.508.00%3.354.69%3.313.31%3.282.34%0.55%
2022-07-083.183.333.103.304.43%1.98%3.06%39,266,100127,081,000189%3.240.34%3.200.98%3.200.50%3.200.47%0.34%
2022-07-073.163.383.123.160.00%-2.02%-0.85%37,007,800119,359,000204%3.235.77%3.170.70%3.180.03%3.190.54%0.33%