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:
吉艾科技( 300309.SZ 深证)
板块 :专用设备制造_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
2019-12-064.414.674.414.502.51%-0.62%2.04%25,197,700114,093,000250%4.532.96%4.472.17%4.431.49%4.410.80%0.20%
2019-12-054.394.444.364.390.23%-0.18%0.34%10,360,60045,570,000117%4.400.39%4.370.30%4.370.21%4.380.07%0.09%
2019-12-044.384.434.354.38-0.68%-0.02%0.18%8,893,70038,964,000100%4.380.83%4.360.16%4.360.09%4.370.09%0.04%
2019-12-034.334.444.254.411.38%1.50%0.96%12,133,60052,718,000133%4.35-0.32%4.35-0.16%4.36-0.14%4.370.12%-0.06%
2019-12-024.374.404.334.35-0.23%-0.21%-0.30%5,551,50024,201,00060%4.36-0.07%4.360.00%4.36-0.25%4.360.35%-0.17%
2019-11-294.344.424.324.360.23%-0.05%0.28%7,883,90034,393,00081%4.360.09%4.36-0.07%4.37-0.16%4.350.44%-0.39%
2019-11-284.374.424.314.35-0.68%-0.18%0.49%7,310,90031,863,00070%4.36-0.02%4.36-0.39%4.38-0.07%4.330.09%-0.57%
2019-11-274.384.444.304.38-0.23%0.48%1.27%9,520,50041,504,00089%4.36-0.32%4.38-0.32%4.380.07%4.330.12%-0.68%
2019-11-264.384.414.344.39-0.23%0.39%1.62%6,403,10027,999,00061%4.37-0.70%4.390.02%4.380.39%4.32-0.02%-0.83%
2019-11-254.344.494.344.400.69%-0.09%1.83%10,111,90044,528,00097%4.400.14%4.390.46%4.360.76%4.32-0.02%-0.99%
2019-11-224.404.494.334.37-0.68%-0.64%1.11%10,248,80045,072,00098%4.400.46%4.370.71%4.330.89%4.32-0.28%-1.24%
2019-11-214.314.404.304.401.85%0.50%1.52%11,003,80048,170,000106%4.380.78%4.341.09%4.290.30%4.33-0.44%-1.27%
2019-11-204.364.424.294.32-0.46%-0.55%-0.76%10,175,50044,198,00098%4.340.74%4.300.94%4.280.16%4.35-0.93%-1.29%
2019-11-194.284.394.214.342.12%0.65%-1.23%13,892,20059,904,000125%4.311.99%4.260.19%4.27-0.07%4.39-1.01%-1.31%
2019-11-184.194.274.154.251.67%0.52%-4.26%10,968,00046,373,000100%4.230.21%4.25-0.52%4.28-0.88%4.44-1.79%-1.26%
2019-11-154.324.324.184.18-2.56%-0.92%-7.52%14,294,20060,311,000119%4.22-1.98%4.27-1.32%4.31-1.82%4.52-1.42%-1.17%
2019-11-144.304.364.264.29-0.46%-0.33%-6.43%10,488,00045,145,00094%4.30-0.16%4.33-0.98%4.39-1.44%4.59-1.04%-1.08%
2019-11-134.384.404.274.31-2.05%-0.02%-6.97%8,380,90036,127,00078%4.31-1.62%4.37-2.02%4.46-1.70%4.63-1.30%-1.02%
2019-11-124.394.434.354.400.46%0.41%-6.26%6,432,80028,186,00058%4.38-0.57%4.46-1.31%4.53-1.33%4.69-1.66%-0.98%
2019-11-114.514.524.344.38-3.31%-0.61%-8.23%10,469,70046,140,00086%4.41-4.03%4.52-1.85%4.60-1.98%4.77-2.55%-0.90%
2019-11-084.614.644.534.53-0.88%-1.35%-7.51%7,803,10035,828,00059%4.590.31%4.60-1.03%4.69-0.72%4.90-0.53%-0.74%
2019-11-074.584.624.524.570.00%-0.17%-7.19%9,823,90044,972,00073%4.58-1.00%4.65-1.69%4.72-0.92%4.92-0.69%-0.78%
2019-11-064.764.774.544.57-3.99%-1.17%-7.83%15,835,10073,229,000118%4.62-3.04%4.73-1.54%4.77-1.69%4.96-1.08%-0.80%
2019-11-054.744.824.714.76-0.42%-0.19%-5.03%9,704,90046,287,00079%4.77-0.69%4.81-0.66%4.85-1.84%5.01-0.56%-0.74%
2019-11-044.924.944.694.78-2.65%-0.46%-5.16%18,262,50087,694,000152%4.80-1.21%4.84-1.55%4.94-3.23%5.04-0.87%-0.73%
2019-11-014.864.924.794.910.20%1.01%-3.42%7,464,90036,286,00067%4.86-1.26%4.91-2.40%5.10-0.25%5.08-0.53%-0.73%
2019-10-314.914.974.894.90-0.61%-0.47%-4.13%5,443,40026,797,00047%4.92-0.36%5.03-2.46%5.12-0.04%5.11-0.49%-0.74%
2019-10-304.995.034.904.93-2.57%-0.22%-4.01%11,639,80057,514,00096%4.94-4.00%5.16-0.44%5.12-0.58%5.14-0.87%-0.74%
2019-10-295.265.265.055.06-4.53%-1.69%-2.34%14,993,30077,175,000129%5.15-2.59%5.180.47%5.150.08%5.18-0.86%-0.74%
2019-10-285.225.375.185.300.00%0.30%1.42%22,580,100119,315,000198%5.285.77%5.162.58%5.151.76%5.23-0.97%-0.77%