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:
杰赛科技( 002544.SZ 深证)
板块 :通讯设备_h   
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
2019-12-0612.6012.7612.5312.700.95%0.30%2.44%6,430,20081,418,000153%12.660.86%12.570.58%12.510.86%12.40-0.09%-0.28%
2019-12-0512.4812.6512.4312.580.80%0.21%1.39%5,251,90065,934,000123%12.550.72%12.500.60%12.400.58%12.410.01%-0.38%
2019-12-0412.5112.6712.3312.48-0.64%0.13%0.59%4,879,60060,820,000121%12.46-0.08%12.420.86%12.330.35%12.41-0.27%-0.48%
2019-12-0312.3712.6412.2812.562.36%0.69%0.96%6,452,30080,487,000162%12.471.70%12.321.26%12.290.60%12.44-0.23%-0.51%
2019-12-0212.1812.4112.1412.271.24%0.03%-1.59%3,412,00041,852,00090%12.271.55%12.160.01%12.21-0.04%12.47-0.25%-0.52%
2019-11-2912.1012.1811.9912.120.33%0.34%-3.03%3,518,30042,499,00091%12.08-0.54%12.16-0.68%12.22-1.61%12.50-0.50%-0.54%
2019-11-2812.2412.2612.0512.08-1.23%-0.54%-3.84%2,722,20033,060,00069%12.15-1.07%12.25-0.33%12.42-0.59%12.56-0.35%-0.50%
2019-11-2712.3512.3912.1612.23-0.33%-0.37%-2.98%3,022,00037,097,00074%12.28-0.33%12.29-1.74%12.49-0.72%12.61-0.25%-0.48%
2019-11-2612.2812.4812.2312.27-0.08%-0.37%-2.91%2,713,70033,421,00065%12.320.32%12.50-0.57%12.58-0.53%12.64-0.07%-0.48%
2019-11-2512.4012.5312.1112.28-2.07%0.02%-2.90%4,290,90052,678,00096%12.28-3.54%12.58-1.20%12.65-0.52%12.65-0.78%-0.52%
2019-11-2212.9113.0212.3812.54-1.34%-1.47%-1.62%6,628,90084,369,000138%12.730.38%12.73-0.14%12.720.02%12.75-1.13%-0.49%
2019-11-2112.6012.7812.5412.710.55%0.24%-1.40%2,686,60034,064,00053%12.68-0.64%12.750.24%12.71-0.02%12.89-1.01%-0.34%
2019-11-2012.8512.9012.5612.64-1.71%-0.95%-2.94%4,449,00056,775,00077%12.76-0.14%12.720.13%12.710.13%13.02-0.50%-0.20%
2019-11-1912.6112.8812.6112.861.74%0.63%-1.75%3,755,80047,995,00062%12.781.47%12.700.19%12.700.42%13.09-0.33%-0.13%
2019-11-1812.4112.7212.4112.640.16%0.37%-3.75%3,515,60044,274,00054%12.59-0.98%12.68-0.21%12.65-0.99%13.13-0.45%-0.05%
2019-11-1512.7012.8612.5912.62-1.10%-0.78%-4.33%4,259,20054,172,00061%12.720.13%12.700.53%12.77-1.76%13.19-0.14%0.07%
2019-11-1412.6212.8412.5512.760.87%0.46%-3.41%4,168,40052,949,00057%12.700.11%12.64-1.27%13.00-1.46%13.21-0.18%0.10%
2019-11-1312.6712.8212.5412.65-0.24%-0.30%-4.41%3,891,30049,372,00052%12.691.09%12.80-2.37%13.19-0.68%13.23-0.19%0.13%
2019-11-1212.7412.8412.3512.68-0.55%1.03%-4.37%5,678,00071,264,00073%12.55-3.48%13.11-2.19%13.28-0.79%13.26-0.52%0.16%
2019-11-1113.3913.3912.7012.75-5.76%-1.95%-4.34%8,872,800115,384,000111%13.00-4.50%13.40-1.08%13.39-0.64%13.33-0.43%0.25%
2019-11-0813.7613.8013.4613.53-1.10%-0.64%1.08%8,062,800109,793,00096%13.620.25%13.550.68%13.480.75%13.390.36%0.38%
2019-11-0713.3613.7213.2613.682.78%0.71%2.56%9,953,700135,201,000120%13.581.23%13.460.61%13.380.73%13.340.41%0.37%
2019-11-0613.2513.5713.2513.31-0.45%-0.80%0.20%6,941,90093,146,00086%13.420.82%13.370.81%13.280.35%13.280.20%0.35%
2019-11-0513.3913.4513.1113.37-0.07%0.46%0.85%6,776,60090,189,00082%13.31-0.61%13.270.36%13.23-0.22%13.260.42%0.39%
2019-11-0413.2713.5513.2513.380.75%-0.07%1.36%8,034,200107,576,00091%13.392.33%13.220.62%13.26-0.35%13.200.76%0.38%
2019-11-0112.9213.3012.7913.281.68%1.49%1.36%6,987,30091,430,00079%13.09-0.44%13.14-0.99%13.310.02%13.100.13%0.24%
2019-10-3113.2813.3013.0013.06-0.68%-0.63%-0.19%5,407,40071,071,00063%13.14-0.35%13.27-0.84%13.310.15%13.090.11%0.22%
2019-10-3013.2213.4012.9713.15-0.30%-0.30%0.60%6,664,10087,892,00080%13.19-1.52%13.380.20%13.290.09%13.070.15%0.19%
2019-10-2913.7213.7213.1913.19-3.44%-1.52%1.06%9,848,000131,890,000126%13.39-0.45%13.360.62%13.270.87%13.050.42%0.12%
2019-10-2813.2013.7613.1513.660.00%1.53%5.09%16,370,200220,247,000224%13.452.85%13.271.38%13.162.13%13.000.85%-0.03%