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:
杰赛科技( 002544.SZ 深证)
板块 :通讯设备_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
2020-05-2713.0513.5812.8513.160.77%-0.21%-3.64%7,925,900104,525,000122%13.191.38%13.07-0.46%13.25-1.19%13.66-0.86%-0.38%
2020-05-2612.8713.1012.8713.061.48%0.39%-5.20%3,904,30050,790,00063%13.010.41%13.13-1.42%13.41-0.96%13.78-0.76%-0.30%
2020-05-2513.1213.1812.7412.87-2.79%-0.66%-7.28%5,818,30075,380,00091%12.96-3.23%13.32-2.19%13.54-1.38%13.88-1.29%-0.26%
2020-05-2213.5913.6813.1613.24-1.34%-1.11%-5.85%5,916,70079,212,00093%13.39-1.34%13.62-1.03%13.73-1.26%14.06-1.05%-0.15%
2020-05-2113.8613.9213.3813.42-2.89%-1.11%-5.57%6,935,90094,120,000104%13.57-2.26%13.76-0.80%13.90-1.05%14.21-0.63%-0.06%
2020-05-2013.8914.1313.6713.82-0.50%-0.45%-3.36%6,505,90090,321,00094%13.880.17%13.87-1.01%14.05-0.71%14.30-0.20%-0.01%
2020-05-1913.9013.9913.7013.890.94%0.22%-3.06%5,369,50074,417,00074%13.86-0.10%14.01-0.96%14.15-0.74%14.330.43%-0.01%
2020-05-1814.2314.3013.6413.76-3.30%-0.81%-3.56%8,992,600124,753,000115%13.87-3.16%14.15-1.86%14.25-1.63%14.270.44%-0.10%
2020-05-1514.4214.5214.2014.23-1.25%-0.66%0.17%6,746,70096,644,00089%14.33-0.82%14.42-0.43%14.49-0.63%14.210.54%-0.22%
2020-05-1414.5714.6114.3214.41-0.89%-0.24%1.98%4,493,30064,902,00055%14.44-0.80%14.48-0.64%14.580.31%14.13-0.40%-0.36%
2020-05-1314.4414.6814.4214.54-0.27%-0.14%2.50%3,556,10051,780,00042%14.560.75%14.57-0.27%14.540.51%14.19-0.11%-0.30%
2020-05-1214.6214.6314.2214.580.00%0.88%2.66%4,705,80068,013,00053%14.45-1.39%14.610.47%14.461.28%14.20-0.33%-0.30%
2020-05-1114.9914.9914.3914.58-0.68%-0.52%2.32%7,200,400105,532,00079%14.66-0.03%14.550.92%14.281.60%14.25-0.20%-0.29%
2020-05-0814.4214.8514.4214.682.73%0.14%2.82%9,156,800134,241,00099%14.662.07%14.412.39%14.051.20%14.28-0.11%-0.28%
2020-05-0714.4014.7314.1614.29-0.07%-0.51%-0.02%10,167,300146,038,000107%14.361.03%14.082.30%13.89-0.47%14.29-0.13%-0.29%
2020-05-0613.9014.3713.9014.302.66%0.58%-0.08%8,993,200127,856,00095%14.223.61%13.760.72%13.95-0.28%14.31-0.17%-0.26%
2020-04-3013.2314.0813.2313.935.77%1.52%-2.84%11,758,100161,342,000120%13.722.70%13.66-2.16%13.99-1.60%14.34-0.54%-0.23%
2020-04-2913.4613.6813.1113.17-3.87%-1.43%-8.64%9,106,400121,673,00096%13.36-3.25%13.96-2.38%14.22-2.09%14.42-0.74%-0.16%
2020-04-2814.4914.4913.3213.70-7.18%-0.80%-5.66%13,856,800191,367,000151%13.81-7.17%14.30-3.40%14.52-2.06%14.52-0.86%-0.07%
2020-04-2714.9415.1714.6214.761.79%-0.79%0.76%8,360,400124,377,000104%14.881.74%14.81-0.14%14.830.43%14.650.21%0.01%
2020-04-2414.8215.0214.3614.50-1.89%-0.84%-0.81%6,423,20093,927,00081%14.62-1.73%14.83-0.24%14.760.24%14.62-0.16%-0.08%
2020-04-2315.0515.0814.6514.78-1.47%-0.67%0.94%8,103,800120,583,000104%14.88-0.36%14.860.68%14.730.67%14.64-0.18%-0.13%
2020-04-2214.7015.1714.6015.001.42%0.44%2.26%8,264,000123,412,000108%14.930.98%14.760.96%14.630.75%14.67-0.14%-0.22%
2020-04-2114.7015.0114.5314.790.61%0.01%0.68%9,681,900143,181,000125%14.791.46%14.621.10%14.520.38%14.69-0.13%-0.26%
2020-04-2014.3214.7514.2814.703.09%0.85%-0.06%8,856,200129,087,000110%14.580.65%14.460.51%14.470.08%14.710.13%-0.30%
2020-04-1714.4614.7314.2114.26-0.35%-1.53%-2.93%8,597,800124,517,000109%14.481.42%14.39-0.22%14.46-0.54%14.690.16%-0.40%
2020-04-1614.2614.4514.1014.310.35%0.22%-2.43%6,400,00091,387,00080%14.28-0.70%14.42-0.51%14.53-1.22%14.670.14%-0.52%
2020-04-1514.3714.6814.1614.26-1.86%-0.83%-2.64%8,235,800118,420,000102%14.38-1.28%14.50-1.22%14.71-1.14%14.650.10%-0.66%
2020-04-1414.3214.9014.3014.530.62%-0.24%-0.69%8,634,900125,770,000104%14.570.01%14.67-1.70%14.88-0.54%14.63-0.01%-0.78%
2020-04-1314.7214.8214.4114.440.00%-0.85%-1.31%5,233,70076,221,00061%14.56-2.20%14.93-1.03%14.960.40%14.63-0.71%-0.93%