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
2019-01-2111.6611.9611.5711.740.77%-0.27%-1.77%4,901,70057,705,00074%11.771.97%11.69-0.23%11.78-0.14%11.95-0.33%0.56%
2019-01-1811.6811.7211.3911.650.00%0.91%-2.84%4,567,30052,728,00057%11.55-1.69%11.72-1.16%11.80-1.14%11.990.39%0.77%
2019-01-1711.8011.9111.5911.65-1.77%-0.80%-2.46%5,170,50060,721,00058%11.74-0.95%11.86-0.33%11.94-0.23%11.940.73%0.84%
2019-01-1612.0012.0511.6711.86-1.17%0.03%0.03%4,756,60056,395,00049%11.86-0.86%11.90-0.97%11.96-0.52%11.860.74%0.90%
2019-01-1511.8912.1111.7112.000.59%0.34%1.95%5,659,20067,677,00056%11.960.85%12.010.17%12.03-0.25%11.770.59%0.88%
2019-01-1412.0012.0511.7211.93-1.32%0.61%1.96%4,867,00057,714,00047%11.86-2.41%11.99-0.69%12.06-0.22%11.700.50%0.83%
2019-01-1112.1012.3512.0312.090.42%-0.50%3.84%7,549,00091,725,00073%12.151.96%12.080.09%12.081.12%11.640.62%0.85%
2019-01-1011.8512.0711.7312.041.09%1.02%4.05%7,307,90087,094,00072%11.92-1.79%12.06-0.31%11.951.18%11.570.59%0.79%
2019-01-0912.3212.5011.9011.91-0.58%-1.85%3.54%9,575,700116,200,00098%12.140.28%12.101.60%11.811.48%11.500.78%0.72%
2019-01-0812.1612.3611.9111.98-3.00%-1.00%4.96%10,833,900131,103,000118%12.100.17%11.912.03%11.641.41%11.410.96%0.62%
2019-01-0711.9012.7711.6112.354.75%2.24%9.23%16,514,000199,494,000201%12.084.46%11.673.07%11.482.17%11.311.78%0.48%
2019-01-0411.1711.8711.0411.793.51%1.95%6.14%14,137,800163,489,000201%11.562.01%11.331.83%11.231.26%11.111.15%0.25%
2019-01-0311.0111.5810.9911.392.15%0.48%3.72%15,447,600175,115,000263%11.343.35%11.121.26%11.091.33%10.981.30%0.01%
2019-01-0210.7811.2910.6211.153.05%1.65%2.85%9,976,000109,424,000211%10.971.07%10.980.17%10.950.32%10.840.54%-0.18%
2018-12-2811.0511.0510.7410.82-2.08%-0.30%0.34%6,567,50071,279,000162%10.85-2.19%10.97-0.01%10.910.25%10.780.12%-0.29%
2018-12-2710.8711.3810.8011.052.98%-0.41%2.60%9,043,500100,346,000246%11.102.05%10.971.36%10.881.49%10.770.65%-0.31%
2018-12-2610.9011.0310.7110.73-3.25%-1.32%0.28%4,802,90052,221,000151%10.870.26%10.820.96%10.720.79%10.700.00%-0.38%
2018-12-2510.5811.1810.5111.093.26%2.26%3.64%6,067,10065,796,000202%10.851.48%10.721.93%10.641.33%10.70-0.12%-0.40%
2018-12-2410.5510.8210.4410.743.17%0.50%0.25%3,158,60033,757,000112%10.693.08%10.511.21%10.500.61%10.71-0.17%-0.38%
2018-12-2110.3810.4310.2710.410.48%0.41%-2.99%1,969,20020,417,00068%10.370.09%10.39-0.57%10.44-1.06%10.73-0.44%-0.36%
2018-12-2010.4010.4710.2310.36-0.10%0.01%-3.88%1,716,30017,779,00057%10.36-0.71%10.45-0.26%10.55-1.14%10.78-0.56%-0.31%
2018-12-1910.6010.6010.3010.37-1.80%-0.60%-4.33%1,788,70018,662,00052%10.43-0.75%10.47-1.25%10.67-0.81%10.84-1.28%-0.28%
2018-12-1810.4110.6710.2210.560.57%0.46%-3.82%2,553,00026,838,00062%10.510.47%10.61-1.36%10.76-0.89%10.98-0.52%-0.12%
2018-12-1710.6310.6510.3010.50-1.22%0.35%-4.86%2,941,80030,780,00069%10.46-2.94%10.75-1.39%10.85-0.65%11.04-0.64%-0.12%
2018-12-1411.0011.0010.6010.63-3.54%-1.39%-4.29%3,770,90040,651,00085%10.78-1.76%10.90-0.82%10.92-0.33%11.110.01%-0.08%
2018-12-1310.9111.1010.8011.020.82%0.43%-0.77%3,358,60036,853,00076%10.97-0.06%10.990.27%10.96-0.12%11.11-0.12%-0.17%
2018-12-1211.1511.1810.8410.93-1.80%-0.46%-1.70%3,023,10033,194,00066%10.98-0.37%10.960.12%10.97-1.38%11.12-0.14%-0.23%
2018-12-1110.8711.1310.8611.132.96%0.99%-0.04%3,802,80041,910,00079%11.021.42%10.95-0.05%11.13-0.39%11.130.01%-0.26%
2018-12-1010.8011.0510.7010.81-0.46%-0.52%-2.90%2,873,80031,229,00057%10.87-0.67%10.96-2.14%11.17-0.51%11.130.08%-0.29%
2018-12-0710.9311.0810.8010.860.00%-0.73%-2.37%2,975,10032,548,00060%10.94-0.62%11.19-0.58%11.230.30%11.120.07%-0.32%