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
2020-07-083.733.923.683.863.49%0.00%0.00%48,685,500184,654,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-073.853.883.733.73-2.86%-1.58%2.22%47,986,000181,843,000115%3.79-0.58%3.761.79%3.691.29%3.650.72%0.55%
2020-07-063.773.963.663.843.78%0.73%5.99%60,985,800232,498,000162%3.814.58%3.693.25%3.641.39%3.621.20%0.36%
2020-07-033.553.753.543.703.64%1.51%3.35%47,400,900172,793,000139%3.653.85%3.571.28%3.59-0.53%3.580.48%0.14%
2020-07-023.423.593.413.572.88%1.71%0.20%30,574,800107,307,00097%3.51-0.20%3.53-1.84%3.61-0.03%3.560.03%-0.12%
2020-07-013.633.643.463.47-3.07%-1.34%-2.58%26,867,80094,481,00091%3.52-1.07%3.59-1.37%3.610.11%3.560.08%-0.23%
2020-06-303.573.653.463.581.13%0.70%0.59%33,166,800117,904,000119%3.56-2.36%3.640.08%3.610.19%3.560.17%-0.37%
2020-06-293.703.793.503.54-6.10%-2.77%-0.37%73,426,500267,311,000289%3.64-1.33%3.641.00%3.601.24%3.551.11%-0.60%
2020-06-243.443.773.413.779.91%2.17%7.29%70,822,500261,320,000371%3.696.71%3.615.19%3.564.37%3.512.60%-0.89%
2020-06-233.413.513.403.430.59%-0.81%0.15%18,457,20063,834,000129%3.460.29%3.431.09%3.410.44%3.43-0.29%-1.05%
2020-06-223.343.533.333.411.79%-1.10%-0.73%21,403,50073,804,000147%3.453.20%3.390.95%3.390.44%3.44-0.55%-0.98%
2020-06-193.313.363.303.350.90%0.27%-3.01%11,898,30039,748,00077%3.340.18%3.36-0.62%3.38-0.65%3.45-1.20%-0.91%
2020-06-183.393.393.303.32-1.78%-0.45%-5.03%11,807,90039,385,00067%3.34-1.91%3.38-0.76%3.40-0.67%3.50-1.02%-0.85%
2020-06-173.423.483.363.38-0.88%-0.59%-4.30%11,477,90039,027,00057%3.40-0.03%3.41-0.47%3.42-0.58%3.53-2.13%-0.77%
2020-06-163.383.443.373.410.89%0.26%-5.51%11,929,20040,574,00048%3.40-0.38%3.42-0.47%3.44-0.81%3.61-1.10%-0.52%
2020-06-153.433.473.373.38-2.59%-1.00%-7.37%13,655,90046,615,00046%3.41-0.84%3.44-0.81%3.47-0.94%3.65-1.27%-0.39%
2020-06-123.363.523.333.471.46%0.78%-6.11%14,993,30051,627,00043%3.44-0.29%3.47-0.92%3.51-1.35%3.70-2.09%-0.21%
2020-06-113.453.513.413.42-1.16%-0.96%-9.40%13,872,30047,902,00030%3.45-1.32%3.50-1.05%3.55-0.98%3.78-1.80%0.15%
2020-06-103.503.553.463.46-1.14%-1.11%-9.99%14,543,50050,882,00025%3.50-0.77%3.53-1.34%3.59-2.47%3.840.95%0.68%
2020-06-093.583.643.463.50-1.13%-0.74%-8.09%19,917,90070,236,00030%3.53-1.01%3.58-0.91%3.68-1.08%3.810.45%0.62%
2020-06-083.673.683.513.54-2.75%-0.62%-6.62%23,660,40084,285,00033%3.56-1.90%3.62-2.98%3.72-1.27%3.790.08%0.64%
2020-06-053.603.763.523.641.39%0.25%-3.91%32,171,800116,822,00043%3.63-0.11%3.73-1.04%3.77-2.13%3.79-0.53%0.91%
2020-06-043.683.793.553.59-4.27%-1.24%-5.72%37,531,800136,443,00048%3.64-5.61%3.77-1.54%3.85-1.94%3.81-0.21%2.18%
2020-06-033.724.043.723.751.35%-2.62%-1.73%51,870,200199,741,00074%3.852.09%3.82-1.57%3.931.79%3.820.34%2.31%
2020-06-023.933.933.663.70-5.13%-1.91%-2.71%52,238,700197,062,00078%3.77-1.90%3.89-2.02%3.860.89%3.800.18%2.40%
2020-06-013.833.983.703.902.90%1.43%2.74%59,965,500230,582,00098%3.85-2.95%3.972.43%3.820.61%3.800.53%2.49%
2020-05-293.914.203.793.79-8.89%-4.34%0.37%108,804,700431,048,000202%3.96-1.52%3.872.79%3.800.58%3.781.45%2.51%
2020-05-283.674.163.544.1610.05%3.41%11.77%128,502,000516,917,000299%4.0213.32%3.774.58%3.782.94%3.723.53%2.45%
2020-05-273.483.873.303.786.18%6.48%5.15%91,386,900324,432,000264%3.55-1.03%3.60-3.30%3.67-0.76%3.600.36%2.11%
2020-05-263.783.783.413.560.00%-0.75%-0.61%74,550,400267,398,000282%3.59-2.63%3.72-1.92%3.70-0.54%3.580.62%2.10%