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:
佳士科技( 300193.SZ 深证)
板块 :普通机械制造   
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
2020-07-037.287.437.267.381.65%0.57%1.85%4,290,00031,482,000180%7.341.97%7.261.43%7.210.91%7.250.03%-0.10%
2020-07-027.147.267.087.261.68%0.89%0.22%2,588,50018,628,000114%7.200.67%7.160.62%7.15-0.14%7.24-0.26%-0.09%
2020-07-017.157.187.127.14-0.14%-0.11%-1.69%1,549,60011,076,00065%7.150.49%7.11-0.11%7.16-0.49%7.26-0.14%-0.06%
2020-06-307.097.157.077.151.13%0.52%-1.69%1,865,90013,273,00076%7.110.34%7.12-0.64%7.19-0.58%7.27-0.17%-0.05%
2020-06-297.177.237.037.07-1.39%-0.27%-2.95%2,001,90014,192,00075%7.09-1.02%7.17-0.97%7.23-0.73%7.29-0.27%-0.04%
2020-06-247.217.267.127.17-0.69%0.11%-1.85%2,105,00015,076,00075%7.16-0.95%7.24-0.75%7.29-0.55%7.31-0.21%0.01%
2020-06-237.307.317.187.22-1.10%-0.15%-1.37%2,652,90019,184,00094%7.23-1.19%7.29-0.67%7.33-0.30%7.32-0.18%0.05%
2020-06-227.377.377.297.30-0.82%-0.25%-0.45%2,267,40016,592,00081%7.32-0.40%7.34-0.25%7.350.07%7.330.03%0.10%
2020-06-197.367.397.317.360.14%0.18%0.40%2,051,00015,069,00074%7.35-0.16%7.360.08%7.340.23%7.330.11%0.14%
2020-06-187.437.467.327.35-0.81%-0.12%0.37%2,645,60019,468,00097%7.36-0.16%7.350.26%7.330.07%7.320.10%0.16%
2020-06-177.387.417.307.410.54%0.53%1.28%2,821,30020,795,000109%7.370.45%7.340.47%7.320.06%7.320.08%0.17%
2020-06-167.277.397.267.371.94%0.44%0.82%3,353,30024,605,000134%7.340.73%7.300.03%7.32-0.07%7.310.01%0.19%
2020-06-157.277.347.227.23-1.63%-0.75%-1.08%2,143,50015,616,00088%7.290.11%7.30-0.22%7.320.00%7.31-0.01%0.22%
2020-06-127.217.437.177.350.82%1.00%0.55%3,714,50027,031,000148%7.28-0.72%7.32-0.45%7.320.01%7.31-0.01%0.26%
2020-06-117.327.407.287.29-0.41%-0.55%-0.29%3,708,30027,180,000160%7.33-0.26%7.350.10%7.320.15%7.310.22%0.27%
2020-06-107.417.486.707.32-1.61%-0.39%0.34%2,480,40018,229,000114%7.35-0.30%7.340.52%7.310.10%7.300.17%0.25%
2020-06-097.307.457.287.441.78%0.94%2.16%2,657,90019,592,000122%7.371.17%7.300.66%7.300.15%7.280.32%0.24%
2020-06-087.287.337.237.310.97%0.33%0.69%1,843,10013,428,00081%7.290.89%7.26-0.23%7.29-0.04%7.260.37%0.19%
2020-06-057.247.357.177.240.00%0.25%0.10%1,823,00013,166,00080%7.22-0.51%7.27-0.57%7.29-0.08%7.230.38%0.10%
2020-06-047.277.307.247.24-0.41%-0.26%0.47%1,361,3009,882,00059%7.26-0.93%7.31-0.07%7.300.23%7.210.18%0.01%
2020-06-037.377.417.277.27-1.22%-0.78%1.07%1,968,50014,424,00086%7.33-0.10%7.320.26%7.280.19%7.190.29%-0.05%
2020-06-027.347.377.287.360.55%0.35%2.62%2,473,20018,138,000109%7.330.48%7.300.63%7.270.43%7.170.31%-0.10%
2020-06-017.247.347.247.321.10%0.29%2.38%2,866,50020,924,000133%7.300.55%7.250.29%7.240.79%7.150.35%-0.15%
2020-05-297.227.297.217.24-0.28%-0.26%1.61%1,955,50014,195,00097%7.260.85%7.230.29%7.180.76%7.130.16%-0.18%
2020-05-287.197.277.117.260.14%0.86%2.05%2,486,90017,901,000126%7.20-0.68%7.210.80%7.130.37%7.110.01%-0.13%
2020-05-277.297.297.177.250.00%0.04%1.93%2,448,90017,746,000128%7.250.68%7.161.29%7.100.54%7.110.03%-0.11%
2020-05-267.087.297.047.252.69%0.72%1.95%3,410,10024,546,000184%7.203.48%7.061.22%7.060.66%7.11-0.14%-0.07%
2020-05-256.907.066.887.062.02%1.50%-0.86%1,857,30012,920,000100%6.960.04%6.98-0.54%7.02-0.37%7.12-0.53%-0.04%
2020-05-227.087.086.916.92-1.84%-0.47%-3.34%2,296,60015,968,000121%6.95-1.35%7.02-0.78%7.04-0.71%7.16-0.61%0.03%
2020-05-217.047.097.017.050.00%0.03%-2.12%1,510,90010,649,00079%7.05-0.31%7.07-0.23%7.09-0.52%7.20-0.33%0.11%