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
2021-11-264.254.264.134.18-1.88%0.10%-1.97%13,030,90054,418,00093%4.18-2.45%4.240.07%4.22-0.43%4.26-0.19%0.34%
2021-11-254.284.344.234.26-0.70%-0.49%-0.28%11,127,00047,637,00082%4.280.66%4.230.45%4.240.19%4.270.02%0.42%
2021-11-244.244.344.144.292.39%0.87%0.44%17,909,60076,161,000127%4.252.09%4.21-0.02%4.23-0.56%4.270.14%0.51%
2021-11-234.214.244.114.19-0.71%0.58%-1.76%12,924,80053,840,00088%4.17-0.95%4.22-0.54%4.25-0.86%4.270.05%0.61%
2021-11-224.284.314.184.22-1.40%0.33%-1.01%10,399,60043,739,00072%4.21-1.52%4.24-1.19%4.29-0.40%4.260.33%0.62%
2021-11-194.184.334.184.282.39%0.21%0.73%12,871,30054,971,00085%4.270.92%4.29-0.56%4.310.00%4.250.52%0.63%
2021-11-184.374.374.174.18-3.69%-1.23%-1.11%15,340,00064,922,00093%4.23-2.94%4.31-0.69%4.31-0.19%4.230.31%0.64%
2021-11-174.284.424.274.341.17%-0.46%2.99%15,682,80068,373,000103%4.360.28%4.340.67%4.310.87%4.210.79%0.60%
2021-11-164.324.444.274.29-0.92%-1.33%2.61%14,749,40064,128,000100%4.350.72%4.310.72%4.280.90%4.180.82%0.51%
2021-11-154.264.384.224.331.41%0.30%4.41%13,043,90056,304,00092%4.321.29%4.280.92%4.241.00%4.150.63%0.39%
2021-11-124.294.304.224.27-0.47%0.19%3.62%10,432,40044,468,00076%4.26-0.21%4.240.76%4.200.67%4.120.64%0.31%
2021-11-114.224.334.204.290.94%0.44%4.76%16,891,30072,141,000124%4.271.35%4.211.27%4.170.90%4.100.89%0.19%
2021-11-104.124.274.094.253.16%0.85%4.71%20,877,30087,971,000163%4.212.28%4.160.87%4.131.13%4.061.10%0.04%
2021-11-094.154.164.084.12-0.96%0.00%2.62%10,902,60044,914,00091%4.12-0.10%4.120.46%4.090.72%4.020.23%-0.16%
2021-11-084.104.184.064.160.00%0.87%3.84%20,109,70082,927,000176%4.120.02%4.101.03%4.060.80%4.010.43%-0.21%
2021-11-053.964.223.954.163.48%0.90%4.29%26,101,300107,622,000255%4.123.33%4.062.86%4.032.03%3.990.53%-0.29%
2021-11-043.994.043.934.020.50%0.75%1.31%8,060,50032,160,00085%3.990.45%3.950.20%3.950.61%3.97-0.05%-0.40%
2021-11-033.844.043.844.004.17%0.70%0.76%11,502,20045,690,000123%3.972.35%3.940.54%3.920.64%3.97-0.13%-0.41%
2021-11-023.963.983.803.84-3.27%-1.06%-3.40%8,676,90033,679,00097%3.88-2.07%3.920.23%3.90-0.54%3.98-0.38%-0.38%
2021-11-013.974.013.933.970.00%0.18%-0.50%7,352,90029,136,00089%3.961.05%3.910.70%3.92-0.53%3.99-0.20%-0.35%
2021-10-293.794.023.783.972.85%1.22%-0.70%11,139,10043,690,000140%3.922.00%3.88-0.44%3.94-1.33%4.00-0.50%-0.34%
2021-10-283.843.923.773.860.52%0.39%-3.93%7,477,30028,750,00098%3.85-0.67%3.90-1.79%3.99-0.70%4.02-0.64%-0.35%
2021-10-274.014.023.803.84-4.48%-0.80%-5.04%11,037,10042,730,000153%3.87-3.92%3.97-2.48%4.02-1.11%4.04-0.93%-0.37%
2021-10-264.024.084.004.02-0.74%-0.22%-1.52%5,730,90023,092,00090%4.03-0.91%4.070.07%4.06-0.17%4.08-0.27%-0.31%
2021-10-254.134.134.034.05-2.41%-0.39%-1.05%8,381,90034,080,000131%4.07-0.68%4.070.00%4.07-0.07%4.09-0.37%-0.36%
2021-10-224.044.154.004.153.23%1.37%1.02%15,190,00062,182,000248%4.091.77%4.070.44%4.070.05%4.11-0.53%-0.43%
2021-10-214.064.073.994.02-0.99%-0.07%-2.66%6,653,70026,769,000119%4.02-0.98%4.05-0.64%4.07-0.66%4.13-0.19%-0.44%
2021-10-204.104.104.034.06-0.73%-0.07%-1.88%5,030,40020,438,00091%4.06-0.66%4.08-0.54%4.10-0.46%4.140.17%-0.55%
2021-10-194.084.114.074.09-0.24%0.00%-0.99%3,649,40014,925,00064%4.090.07%4.10-0.39%4.12-0.22%4.13-0.02%-0.69%
2021-10-184.064.114.044.100.00%0.32%-0.77%3,588,20014,664,00061%4.09-0.66%4.12-0.41%4.13-0.60%4.13-0.07%-0.78%