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
2019-03-2514.3815.4214.1215.104.93%1.33%6.41%19,814,000295,260,000174%14.905.01%14.542.89%14.372.42%14.190.91%0.41%
2019-03-2214.2514.4214.0114.390.42%1.40%2.33%9,285,100131,769,00083%14.19-0.47%14.140.35%14.030.85%14.06-0.02%0.40%
2019-03-2114.0314.4813.8014.333.69%0.50%1.88%13,387,900190,891,000114%14.263.19%14.091.68%13.921.61%14.070.20%0.55%
2019-03-2014.0914.1513.4913.82-1.99%0.02%-1.55%6,809,40094,084,00056%13.82-1.60%13.850.60%13.70-0.96%14.040.10%0.65%
2019-03-1913.8614.2513.6514.102.25%0.41%0.54%10,382,000145,779,00082%14.043.07%13.771.74%13.83-1.29%14.020.33%0.75%
2019-03-1813.5813.7913.3813.791.85%1.22%-1.34%7,485,000101,976,00057%13.620.40%13.54-1.96%14.01-0.54%13.980.29%0.82%
2019-03-1513.5913.8413.3413.540.52%-0.22%-2.86%8,682,700117,824,00063%13.570.87%13.81-2.51%14.08-0.55%13.940.29%0.91%
2019-03-1413.7513.8013.1713.47-3.30%0.13%-3.08%11,662,700156,897,00080%13.45-5.65%14.16-1.32%14.16-0.59%13.900.12%1.01%
2019-03-1314.5914.7213.7813.93-3.93%-2.31%0.35%13,647,800194,605,000101%14.26-1.95%14.350.27%14.250.58%13.880.66%1.08%
2019-03-1214.6514.8014.1714.500.83%-0.30%5.15%18,169,300264,232,000141%14.542.64%14.311.39%14.161.53%13.791.22%1.13%
2019-03-1113.8214.4613.7814.384.20%1.49%5.55%12,623,800178,870,000100%14.170.07%14.120.82%13.951.09%13.620.84%1.18%
2019-03-0813.8014.6513.6213.80-2.34%-2.54%2.14%16,123,000228,291,000126%14.161.06%14.001.50%13.801.33%13.511.43%1.35%
2019-03-0713.7514.3413.5614.131.80%0.85%6.08%13,504,200189,201,000108%14.011.59%13.791.61%13.621.20%13.321.25%1.39%
2019-03-0613.9514.2413.5313.880.51%0.64%5.50%12,972,700178,920,000105%13.791.76%13.581.02%13.460.84%13.161.07%1.58%
2019-03-0513.2513.8313.1613.814.23%1.89%6.09%12,242,400165,933,000103%13.551.30%13.440.92%13.350.54%13.021.05%1.58%
2019-03-0413.3013.5613.0813.250.45%-0.97%2.86%13,180,200176,350,000112%13.38-0.14%13.320.40%13.280.47%12.881.14%1.66%
2019-03-0113.2313.8613.0213.191.46%-1.56%3.56%16,471,300220,706,000149%13.402.49%13.260.69%13.211.70%12.741.31%1.61%
2019-02-2812.9913.3012.9013.00-1.07%-0.57%3.40%9,166,300119,844,00091%13.07-1.07%13.170.03%12.991.04%12.570.80%1.42%
2019-02-2712.9913.4512.9013.141.08%-0.57%5.36%10,614,700140,274,000113%13.220.09%13.171.94%12.861.33%12.471.21%1.30%
2019-02-2613.3313.5112.9613.00-2.48%-1.54%5.49%13,654,800180,283,000157%13.200.73%12.922.14%12.691.86%12.321.75%1.18%
2019-02-2512.8913.4912.6613.336.13%1.70%10.07%16,127,500211,385,000209%13.115.98%12.653.14%12.462.85%12.112.53%0.95%
2019-02-2212.0712.5812.0012.563.89%1.55%6.33%12,617,300156,049,000186%12.370.44%12.261.01%12.111.38%11.811.83%0.60%
2019-02-2112.1612.5512.0012.09-0.49%-1.82%4.22%11,646,500143,413,000198%12.312.45%12.142.05%11.951.77%11.603.08%0.31%
2019-02-2011.9312.2211.6812.151.93%1.09%7.97%7,939,60095,425,000143%12.02-0.12%11.901.42%11.741.34%11.251.12%-0.25%
2019-02-1911.9012.3611.7311.921.53%-0.94%7.12%9,967,300119,938,000201%12.033.70%11.732.71%11.582.50%11.131.82%-0.41%
2019-02-1811.3011.7611.1811.745.20%1.17%7.42%8,023,30093,106,000177%11.603.19%11.421.80%11.301.99%10.930.61%-0.69%
2019-02-1511.2811.3811.1311.16-0.45%-0.76%2.73%4,189,50047,111,00098%11.250.14%11.220.80%11.081.70%10.86-0.60%-0.77%
2019-02-1411.2011.3611.0711.21-0.18%-0.17%2.57%3,921,10044,029,00089%11.230.39%11.131.36%10.902.83%10.93-0.32%-0.77%
2019-02-1311.1511.2910.9111.231.91%0.40%2.43%4,615,80051,630,000104%11.191.95%10.982.83%10.600.81%10.96-0.06%-0.76%
2019-02-1210.8511.0510.7911.020.00%0.45%0.45%4,131,10045,321,00095%10.972.17%10.683.30%10.51-0.17%10.97-0.52%-0.81%