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
2019-08-2012.1412.4412.0912.321.82%0.09%6.56%9,047,800111,368,000183%12.313.20%11.983.24%11.782.31%11.561.23%-0.54%
2019-08-1911.6312.1411.5612.105.31%1.45%5.94%8,348,00099,567,000166%11.933.84%11.602.28%11.512.16%11.42-0.17%-0.74%
2019-08-1611.3711.6411.2911.490.88%0.03%0.43%5,172,80059,413,000103%11.493.07%11.340.97%11.270.73%11.44-0.61%-0.70%
2019-08-1511.0311.4010.8911.390.71%2.21%-1.05%4,580,40051,043,00088%11.14-2.14%11.240.11%11.19-0.30%11.51-1.05%-0.63%
2019-08-1411.4311.5211.2111.310.53%-0.68%-2.78%4,074,50046,402,00079%11.391.92%11.220.75%11.22-0.17%11.63-1.08%-0.50%
2019-08-1311.1811.2611.0911.25-0.27%0.68%-4.34%3,322,20037,122,00060%11.170.71%11.14-0.37%11.24-0.83%11.76-1.11%-0.37%
2019-08-1211.0411.2910.8611.282.27%1.67%-5.15%3,996,00044,334,00066%11.10-0.52%11.18-1.04%11.34-1.98%11.89-0.84%-0.24%
2019-08-0911.3411.4510.9211.03-2.56%-1.10%-8.03%5,272,80058,805,00085%11.15-1.46%11.30-1.28%11.56-1.57%11.99-0.84%-0.13%
2019-08-0811.2611.4511.2311.320.98%0.02%-6.40%3,625,20041,031,00058%11.32-1.07%11.45-2.31%11.75-1.36%12.09-0.48%-0.03%
2019-08-0711.6011.6911.1811.21-3.20%-2.01%-7.75%5,000,20057,201,00079%11.44-0.51%11.72-1.55%11.91-1.66%12.15-0.48%0.03%
2019-08-0611.8811.8811.0511.58-4.22%0.70%-5.16%8,946,400102,877,000142%11.50-6.10%11.90-3.11%12.11-2.32%12.21-0.80%0.07%
2019-08-0512.2012.4812.0412.09-1.14%-1.27%-1.77%6,265,40076,728,000117%12.250.55%12.28-0.94%12.40-0.27%12.310.33%0.12%
2019-08-0212.0612.3912.0512.23-1.85%0.42%-0.31%5,129,10062,467,00098%12.18-2.11%12.40-0.91%12.43-0.10%12.270.02%0.01%
2019-08-0112.4412.6012.3412.46-0.48%0.14%1.58%4,780,20059,474,00097%12.44-0.86%12.510.11%12.440.34%12.270.29%-0.08%
2019-07-3112.4612.6412.4112.52-0.16%-0.24%2.37%6,159,30077,300,000127%12.550.18%12.500.73%12.400.66%12.230.16%-0.25%
2019-07-3012.4012.6512.3112.540.97%0.10%2.70%7,179,50089,945,000152%12.531.05%12.410.99%12.321.03%12.210.22%-0.32%
2019-07-2912.3112.5312.2612.420.89%0.18%1.95%5,175,50064,164,000112%12.401.16%12.290.71%12.201.05%12.180.27%-0.48%
2019-07-2612.1412.3412.1212.310.65%0.44%1.32%5,335,70065,394,000113%12.260.38%12.200.90%12.070.36%12.150.16%-0.64%
2019-07-2512.1812.3012.0612.230.82%0.16%0.82%5,240,20063,981,000116%12.210.68%12.091.37%12.030.34%12.130.12%-0.65%
2019-07-2411.8812.2311.8812.131.76%0.02%0.11%4,887,80059,278,000107%12.132.59%11.930.31%11.98-0.62%12.12-0.12%-0.66%
2019-07-2311.7511.9211.7011.921.62%0.83%-1.74%2,991,20035,362,00063%11.820.29%11.89-0.64%12.06-0.92%12.13-0.26%-0.65%
2019-07-2212.0712.1311.5811.73-2.90%-0.49%-3.56%4,673,50055,092,00092%11.79-2.54%11.97-2.02%12.17-0.46%12.16-0.74%-0.62%
2019-07-1912.1212.2312.0012.080.42%-0.12%-1.41%3,348,00040,494,00059%12.100.30%12.21-0.74%12.230.03%12.25-0.86%-0.55%
2019-07-1812.2712.2711.9512.03-2.59%-0.24%-2.66%4,438,60053,524,00072%12.06-3.01%12.310.05%12.22-0.01%12.36-1.43%-0.43%
2019-07-1712.4412.5612.3212.35-0.80%-0.67%-1.50%4,952,50061,576,00071%12.430.41%12.300.79%12.230.30%12.54-0.61%-0.22%
2019-07-1612.2512.4812.1612.451.63%0.55%-1.31%5,829,70072,185,00075%12.382.32%12.200.94%12.190.26%12.62-1.34%-0.10%
2019-07-1512.0612.3011.7612.252.00%1.23%-4.19%5,813,70070,353,00063%12.100.58%12.09-0.46%12.16-0.95%12.79-1.27%0.17%
除权分界线,2019年07月15日,10股派0.300元(以下数据已经复权)
2019-07-1212.1012.1011.8812.010.00%-0.17%-7.27%3,199,60038,589,00029%12.03-0.27%12.15-0.41%12.27-1.43%12.95-0.02%0.48%
2019-07-1112.1612.2311.8812.01-0.66%-0.44%-7.29%5,257,10063,572,00042%12.06-1.27%12.20-1.22%12.45-2.10%12.950.00%0.57%
2019-07-1012.2012.4012.0712.090.00%-1.05%-6.67%5,310,70065,044,00038%12.220.09%12.35-1.78%12.72-0.87%12.950.01%0.66%