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:
杰瑞股份( 002353.SZ 深证)
板块 :专用设备制造_h   
所属成分指数: 沪深300
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
2019-06-1720.4120.7020.2320.520.05%0.25%-1.69%2,616,40053,556,00033%20.47-1.37%20.69-0.78%20.910.09%20.87-0.80%-0.20%
2019-06-1421.0021.1020.5120.51-3.84%-1.18%-2.52%6,681,200138,662,00076%20.750.21%20.86-0.72%20.890.51%21.04-0.54%-0.16%
2019-06-1320.8321.3820.3121.331.91%2.99%0.83%9,002,500186,444,00094%20.71-1.48%21.010.03%20.79-0.30%21.16-0.18%-0.15%
除权分界线,2019年06月13日,10股派1.200元(以下数据已经复权)
2019-06-1221.3421.3420.9020.93-2.20%-0.43%-1.25%6,910,600146,087,00077%21.02-0.49%21.001.36%20.850.33%21.190.01%-0.21%
2019-06-1120.9221.4020.6421.402.44%1.31%0.98%7,340,300155,939,00080%21.122.60%20.720.32%20.78-0.30%21.190.15%-0.23%
2019-06-1020.4721.1520.0620.893.47%1.47%-1.28%9,531,600197,378,00098%20.592.05%20.65-0.05%20.84-1.53%21.160.45%-0.30%
2019-06-0620.6120.6119.9420.19-3.49%0.08%-4.16%8,925,600181,138,00088%20.17-3.68%20.66-2.00%21.17-1.34%21.07-0.18%-0.47%
2019-06-0520.9021.1820.6820.920.67%-0.12%-0.88%6,375,500134,303,00066%20.951.48%21.08-1.65%21.45-0.04%21.11-0.17%-0.49%
2019-06-0421.1221.1220.3520.78-1.61%0.68%-1.71%7,156,400148,562,00072%20.64-2.45%21.44-0.99%21.46-0.18%21.14-0.38%-0.45%
2019-06-0321.4821.7820.7521.12-3.96%-0.18%-0.48%12,335,000262,467,000128%21.16-3.30%21.65-0.24%21.500.28%21.22-0.38%-0.36%
2019-05-3121.5222.1221.3021.992.18%0.50%3.23%12,002,200264,056,000132%21.881.50%21.701.48%21.442.23%21.30-0.33%-0.22%
2019-05-3021.3421.8821.2121.523.02%-0.17%0.70%13,584,700294,479,000153%21.562.94%21.391.64%20.971.29%21.37-0.49%-0.17%
2019-05-2920.9721.2520.6220.89-0.62%-0.24%-2.73%5,083,100107,055,00058%20.94-0.37%21.041.87%20.71-0.44%21.48-0.81%-0.12%
2019-05-2821.3821.5720.7621.02-0.28%0.00%-2.92%9,423,100199,197,00098%21.020.94%20.660.70%20.80-0.45%21.65-0.19%-0.05%
2019-05-2719.9321.4119.9321.086.68%1.23%-2.83%10,373,600217,256,000110%20.824.70%20.51-0.52%20.89-1.18%21.69-0.54%-0.15%
2019-05-2419.9120.2819.6619.76-2.76%-0.65%-9.40%11,683,900233,780,000120%19.89-3.25%20.62-3.33%21.14-3.36%21.81-1.21%-0.28%
2019-05-2320.9021.0120.2420.32-5.27%-1.15%-7.96%8,335,800172,353,00090%20.56-4.20%21.33-2.50%21.87-2.12%22.08-0.37%-0.34%
2019-05-2221.8021.8121.3021.45-1.74%-0.04%-3.20%6,935,700149,658,00076%21.46-1.34%21.88-2.17%22.35-0.72%22.160.22%-0.56%
2019-05-2121.9122.0821.2621.830.23%0.37%-1.28%6,851,000149,831,00075%21.75-1.06%22.36-1.38%22.510.25%22.110.54%-0.68%
2019-05-2022.2822.8821.4021.78-3.84%-0.93%-0.97%9,310,100205,786,000100%21.98-4.08%22.67-0.44%22.450.05%21.991.02%-0.86%
2019-05-1723.0423.4422.4822.65-0.92%-1.17%4.03%8,455,500194,800,00083%22.920.45%22.771.70%22.440.85%21.770.17%-1.26%
2019-05-1623.0223.1522.6022.86-0.09%0.19%5.18%8,369,600191,968,00083%22.821.88%22.391.21%22.251.12%21.74-0.01%-1.34%
2019-05-1521.1122.8821.1122.887.82%2.17%5.25%13,791,800310,502,000135%22.394.77%22.131.14%22.011.53%21.74-0.10%-1.40%
2019-05-1421.4321.7321.1321.22-2.30%-0.72%-2.48%6,899,300148,292,00068%21.37-2.35%21.88-0.02%21.680.68%21.76-1.24%-1.45%
2019-05-1322.3822.3821.5821.72-3.55%-0.77%-1.42%8,432,500185,586,00080%21.89-0.14%21.881.21%21.531.23%22.03-1.77%-1.38%
2019-05-1021.8822.6321.4122.524.45%2.74%0.40%9,285,700204,646,00079%21.921.99%21.621.86%21.27-0.25%22.43-1.83%-1.27%
2019-05-0920.7921.9620.7921.562.37%0.32%-5.64%9,539,000206,157,00076%21.492.12%21.230.97%21.32-0.89%22.85-2.57%-1.08%
2019-05-0820.5921.3620.5921.06-0.33%0.07%-10.20%8,418,300178,175,00058%21.051.14%21.02-1.25%21.51-1.41%23.45-1.01%-0.81%
2019-05-0720.5921.2120.4921.133.78%1.55%-10.81%10,709,300224,116,00073%20.81-0.40%21.29-2.16%21.82-2.74%23.69-1.26%-0.77%
2019-05-0621.6521.9120.3620.360.00%-2.54%-15.13%23,065,400484,630,000164%20.89-7.66%21.76-5.48%22.44-5.55%23.99-3.00%-0.68%