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
2019-06-1911.9312.1511.9011.962.66%-0.61%-1.01%9,232,100111,096,000109%12.032.89%11.89-0.28%12.02-0.71%12.08-0.40%-0.43%
2019-06-1811.7811.8811.5811.65-2.10%-0.39%-3.96%6,887,20080,551,00077%11.70-1.50%11.92-1.59%12.10-0.68%12.13-0.47%-0.43%
2019-06-1711.7812.0411.6011.900.17%0.22%-2.35%6,204,10073,668,00069%11.87-1.95%12.11-1.40%12.190.20%12.19-0.43%-0.40%
2019-06-1412.3812.5411.8111.88-3.88%-1.90%-2.93%9,369,300113,464,000103%12.11-1.89%12.28-0.12%12.160.37%12.24-0.15%-0.38%
2019-06-1312.2712.5112.2012.360.32%0.14%0.84%6,390,20078,875,00074%12.34-0.80%12.301.34%12.12-0.16%12.26-0.15%-0.41%
2019-06-1212.4112.6412.2712.320.08%-0.99%0.37%7,698,80095,793,00090%12.442.40%12.141.32%12.14-0.12%12.28-0.12%-0.42%
2019-06-1111.8412.4111.6512.313.53%1.31%0.16%9,564,400116,213,000110%12.152.52%11.98-0.58%12.15-0.30%12.29-0.18%-0.42%
2019-06-1011.5912.0611.4111.891.71%0.32%-3.43%8,804,100104,346,000100%11.85-0.61%12.05-1.54%12.19-0.97%12.31-0.49%-0.45%
2019-06-0612.4012.4411.5111.69-4.88%-1.97%-5.51%10,147,200121,006,000116%11.93-3.57%12.24-1.17%12.31-0.69%12.37-1.02%-0.45%
2019-06-0512.3012.5512.1812.290.82%-0.62%-1.68%9,316,400115,212,000109%12.37-0.32%12.38-0.35%12.39-0.31%12.50-0.95%-0.33%
2019-06-0412.3512.7612.0212.19-0.65%-1.75%-3.41%11,359,100140,928,000125%12.410.36%12.420.24%12.43-0.37%12.62-0.33%-0.18%
2019-06-0312.4812.6712.0812.27-1.05%-0.74%-3.10%8,240,000101,866,00095%12.36-1.18%12.39-0.61%12.480.02%12.66-0.19%-0.14%
2019-05-3112.3012.6812.2012.401.22%-0.87%-2.25%8,404,700105,134,000100%12.511.76%12.47-0.32%12.470.14%12.69-0.26%-0.18%
2019-05-3012.5212.5812.1612.25-2.85%-0.35%-3.69%6,921,00085,083,00084%12.29-2.65%12.51-0.06%12.46-1.28%12.72-0.45%-0.29%
2019-05-2912.4012.7612.4012.610.48%-0.13%-1.31%5,661,00071,479,00072%12.630.05%12.520.43%12.62-1.25%12.78-0.19%-0.38%
2019-05-2812.5912.7612.4812.55-0.71%-0.56%-1.96%7,444,60093,962,00095%12.622.17%12.47-1.21%12.78-0.20%12.80-0.13%-0.52%
2019-05-2712.1212.6711.9812.643.44%2.32%-1.39%8,437,000104,226,000109%12.35-0.67%12.62-2.39%12.81-0.42%12.82-0.44%-0.66%
2019-05-2412.5912.8412.1912.22-4.38%-1.74%-5.08%8,071,400100,377,000106%12.44-4.07%12.93-0.74%12.86-0.64%12.87-0.50%-0.79%
2019-05-2313.2013.3212.6712.78-4.56%-1.41%-1.23%10,668,400138,298,000147%12.96-1.69%13.020.59%12.94-0.05%12.940.12%-0.90%
2019-05-2212.7713.5312.7013.394.77%1.55%3.61%13,724,000180,960,000211%13.193.15%12.951.55%12.950.87%12.920.58%-1.13%
2019-05-2112.6913.0512.5112.780.55%-0.03%-0.53%6,745,80086,237,000119%12.781.58%12.75-0.56%12.84-0.03%12.850.02%-1.32%
2019-05-2012.5712.8212.3012.711.19%0.99%-1.06%6,107,20076,862,000107%12.59-2.31%12.82-1.07%12.84-0.44%12.85-0.56%-1.50%
2019-05-1713.0813.2712.5012.56-4.27%-2.50%-2.77%5,640,10072,653,00095%12.88-1.14%12.960.24%12.90-0.28%12.92-1.34%-1.67%
2019-05-1612.9813.2312.8213.121.08%0.68%0.21%5,155,70067,183,00084%13.030.45%12.930.51%12.930.33%13.09-1.37%-1.61%
2019-05-1512.8313.0812.8312.981.88%0.05%-2.22%4,821,10062,543,00074%12.971.47%12.86-0.29%12.890.24%13.28-1.59%-1.53%
2019-05-1412.6012.9512.4812.74-0.55%-0.35%-5.56%5,195,70066,428,00073%12.79-0.47%12.900.00%12.860.07%13.49-1.53%-1.39%
2019-05-1313.0013.1412.6412.81-3.10%-0.27%-6.50%7,067,10090,775,00096%12.85-1.44%12.900.07%12.85-0.66%13.70-1.74%-1.25%
2019-05-1012.9613.3512.4013.223.77%1.44%-5.19%7,469,20097,339,000101%13.032.13%12.891.03%12.94-2.33%13.94-1.63%-1.09%
2019-05-0912.6312.9812.5212.740.39%-0.16%-10.12%4,310,00054,994,00056%12.76-0.04%12.76-1.38%13.24-2.58%14.17-2.14%-0.95%
2019-05-0812.4613.1012.3112.690.00%-0.59%-12.39%3,838,70049,002,00046%12.770.06%12.94-3.54%13.60-2.50%14.48-1.34%-0.71%