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
2019-08-2324.4724.9024.0824.701.15%0.71%-3.76%8,851,800217,093,00076%24.530.43%24.54-0.71%24.87-0.92%25.66-0.62%-0.24%
2019-08-2224.6324.7624.2024.42-0.93%0.00%-5.44%9,450,600230,781,00078%24.42-1.05%24.71-1.31%25.11-1.26%25.83-0.58%-0.18%
2019-08-2124.5524.8824.4224.650.41%-0.12%-5.10%8,909,500219,885,00075%24.68-0.96%25.04-1.21%25.43-1.48%25.98-0.41%-0.12%
2019-08-2025.4025.4024.5524.55-2.77%-1.48%-5.88%15,172,800378,076,000128%24.92-1.52%25.35-1.82%25.81-1.54%26.08-0.45%-0.10%
2019-08-1925.4125.8024.8525.25-3.40%-0.21%-3.63%19,713,900498,821,000170%25.30-4.12%25.82-3.23%26.21-1.73%26.20-0.59%-0.11%
2019-08-1626.6626.9326.1326.14-2.10%-0.94%-0.82%7,220,400190,536,00069%26.39-0.31%26.68-0.38%26.670.09%26.360.45%-0.07%
2019-08-1526.0426.8825.9326.70-0.37%0.87%1.75%9,397,100248,753,00082%26.47-2.30%26.79-0.04%26.650.11%26.24-0.21%-0.20%
2019-08-1427.2727.6826.6726.80-0.52%-1.09%1.92%10,074,300272,958,00089%27.091.22%26.800.87%26.620.77%26.290.12%-0.16%
2019-08-1326.6027.0426.4026.940.41%0.64%2.58%9,410,500251,897,00085%26.770.72%26.560.52%26.420.85%26.26-0.07%-0.17%
2019-08-1226.1126.8525.9526.832.80%0.96%2.10%12,558,100333,750,000114%26.580.75%26.430.74%26.190.42%26.280.00%-0.16%
2019-08-0926.3526.7025.8926.100.46%-1.06%-0.68%11,293,200297,901,000107%26.380.42%26.231.00%26.080.72%26.28-0.01%-0.15%
2019-08-0826.0626.5925.9825.98-1.22%-1.10%-1.15%8,438,400221,658,00082%26.270.90%25.970.10%25.90-0.53%26.28-0.04%-0.14%
2019-08-0725.7026.5025.5026.302.18%1.02%0.03%9,793,200254,970,00095%26.041.12%25.950.59%26.03-0.38%26.29-0.24%-0.12%
2019-08-0625.5526.1225.4025.74-1.04%-0.03%-2.34%13,585,000349,770,000130%25.75-1.33%25.80-1.27%26.13-0.88%26.36-0.50%-0.06%
2019-08-0525.4626.4925.3626.01-1.03%-0.32%-1.80%12,750,600332,709,000131%26.091.85%26.13-0.65%26.37-0.51%26.49-0.24%0.03%
2019-08-0226.3026.7124.7226.28-3.45%2.57%-1.02%18,181,200465,818,000197%25.62-5.44%26.30-2.82%26.50-1.51%26.55-0.84%0.10%
2019-08-0126.7227.2526.5127.221.87%0.47%1.65%9,988,900270,635,000131%27.090.49%27.060.36%26.910.61%26.780.23%0.22%
2019-07-3127.2027.4026.7026.72-1.04%-0.89%0.01%6,609,900178,212,00091%26.96-0.52%26.960.59%26.740.18%26.720.05%0.24%
2019-07-3026.8627.4126.7927.000.56%-0.38%1.11%7,921,800214,704,000112%27.101.08%26.810.95%26.690.14%26.70-0.02%0.30%
2019-07-2926.5027.1626.3926.851.70%0.14%0.52%7,151,100191,743,00099%26.811.28%26.550.08%26.650.14%26.710.08%0.39%
2019-07-2626.2926.8026.2926.40-0.34%-0.28%-1.09%7,312,400193,584,00089%26.470.29%26.53-0.49%26.62-0.11%26.690.12%0.50%
2019-07-2526.5126.7225.9826.490.42%0.36%-0.63%8,304,300219,199,000100%26.40-1.08%26.66-0.31%26.65-0.17%26.660.16%0.57%
2019-07-2427.4427.4526.3226.38-2.30%-1.14%-0.89%10,001,300266,885,000118%26.69-0.87%26.740.04%26.69-0.11%26.620.36%0.65%
2019-07-2326.4227.2226.1927.002.23%0.30%1.80%7,591,600204,369,00088%26.921.17%26.730.52%26.72-0.22%26.520.40%0.74%
2019-07-2226.4526.9026.2326.41-0.08%-0.74%-0.02%5,655,700150,488,00062%26.61-0.03%26.60-0.27%26.780.09%26.420.44%0.83%
2019-07-1926.4427.1326.3026.43-0.11%-0.70%0.49%6,130,100163,160,00054%26.620.20%26.67-0.78%26.760.32%26.300.38%1.13%
2019-07-1826.7026.9026.2726.46-0.79%-0.39%0.98%6,027,000160,094,00054%26.56-1.09%26.880.21%26.670.40%26.200.49%1.15%
2019-07-1726.9027.2826.6726.67-1.15%-0.69%2.28%5,104,000137,074,00047%26.86-0.92%26.820.61%26.560.57%26.080.61%1.21%
2019-07-1627.2527.5326.8126.98-0.37%-0.46%4.11%8,873,700240,530,00082%27.111.68%26.661.05%26.410.74%25.920.84%1.25%
2019-07-1526.0627.4525.5027.080.00%1.58%5.37%16,470,200439,085,000154%26.661.95%26.381.15%26.220.73%25.701.22%1.24%