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:
扬杰科技( 300373.SZ 深证)
板块 :电子元器件制造   火炬计划   
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
2020-11-2344.6146.3043.5146.303.07%2.03%-0.64%23,669,5001,074,143,00079%45.381.84%45.040.89%44.53-0.09%46.60-0.31%0.99%
2020-11-2044.5045.2043.8744.920.90%0.80%-3.90%15,670,600698,318,00046%44.56-1.02%44.650.91%44.57-0.62%46.750.65%1.36%
2020-11-1943.2045.9743.0144.521.48%-1.11%-4.14%23,485,7001,057,343,00069%45.021.80%44.24-0.39%44.85-1.99%46.440.37%1.37%
2020-11-1844.2545.0143.7043.87-2.16%-0.80%-5.19%17,933,700793,118,00052%44.231.33%44.41-1.16%45.76-2.26%46.270.29%1.38%
2020-11-1745.6045.6042.3144.84-2.01%2.74%-2.82%29,958,1001,307,470,00087%43.64-4.56%44.94-4.03%46.82-2.21%46.140.23%1.41%
2020-11-1645.9946.4745.0045.760.07%0.07%-0.60%20,164,000922,034,00061%45.730.16%46.82-2.20%47.880.07%46.030.74%1.48%
2020-11-1346.4047.2044.0845.73-5.32%0.17%0.08%31,662,5001,445,521,00096%45.65-6.04%47.88-1.83%47.840.95%45.690.95%1.41%
2020-11-1250.3650.8847.2748.30-2.27%-0.59%6.71%33,501,9001,627,744,000110%48.59-0.63%48.771.29%47.391.64%45.261.45%1.23%
2020-11-1147.4051.1646.2649.422.92%1.07%10.77%45,446,7002,222,218,000161%48.900.27%48.143.43%46.632.53%44.622.39%0.86%
2020-11-1047.0051.4745.8048.02-0.99%-1.53%10.20%48,766,0002,378,098,000193%48.773.91%46.554.57%45.483.89%43.583.11%0.49%
2020-11-0943.0350.5443.0348.5014.55%3.34%14.76%53,353,0002,503,890,000239%46.9313.13%44.516.78%43.774.92%42.263.46%0.00%
2020-11-0641.7242.5539.8542.341.56%2.07%3.65%25,455,8001,055,975,000125%41.48-0.64%41.68-1.09%41.720.32%40.850.68%-0.48%
2020-11-0542.2542.7440.7641.690.14%-0.15%2.75%18,926,200790,197,00099%41.75-0.32%42.140.82%41.590.67%40.570.51%-0.61%
2020-11-0442.1342.4841.3141.63-1.98%-0.61%3.13%18,281,800765,750,00097%41.89-1.54%41.800.75%41.310.98%40.370.58%-0.68%
2020-11-0341.4043.7041.1742.472.56%-0.17%5.82%30,258,3001,287,235,000163%42.544.48%41.492.14%40.912.07%40.130.92%-0.78%
2020-11-0240.5141.6339.4041.411.77%1.70%4.12%22,106,700900,130,000123%40.72-0.68%40.620.97%40.080.88%39.770.03%-0.86%
2020-10-3040.1042.7439.7140.692.29%-0.75%2.34%30,245,6001,239,994,000175%41.003.06%40.232.53%39.741.95%39.76-0.78%-0.83%
2020-10-2938.7540.4338.7039.780.35%-0.01%-0.73%16,230,300645,671,00087%39.781.00%39.241.01%38.980.14%40.07-2.31%-0.71%
2020-10-2839.5139.9438.6039.642.69%0.64%-3.36%19,030,700749,586,00091%39.392.58%38.840.99%38.92-0.11%41.02-1.27%-0.34%
2020-10-2738.4838.9837.7538.600.31%0.53%-7.10%13,922,200534,576,00062%38.40-0.16%38.46-1.08%38.96-1.06%41.55-1.81%-0.11%
2020-10-2638.0039.1037.6638.481.13%0.05%-9.06%10,746,400413,308,00043%38.46-0.16%38.88-0.84%39.38-1.02%42.31-1.36%0.17%
2020-10-2339.2839.8637.5038.05-3.08%-1.22%-11.29%16,335,200629,251,00057%38.52-2.51%39.21-1.53%39.79-2.62%42.89-0.60%0.41%
2020-10-2238.4340.5438.3039.261.50%-0.64%-9.02%16,574,400654,869,00056%39.510.00%39.82-1.05%40.86-3.48%43.15-0.20%0.48%
2020-10-2141.2241.3938.5138.68-6.03%-2.10%-10.54%21,045,700831,522,00069%39.51-2.45%40.24-3.23%42.33-1.87%43.24-0.42%0.45%
2020-10-2040.6841.1739.5141.161.16%1.63%-5.20%16,986,100687,960,00054%40.50-0.94%41.59-4.17%43.14-1.93%43.420.11%0.43%
2020-10-1941.2941.7840.1840.69-1.00%-0.47%-6.18%17,094,400698,888,00053%40.88-3.70%43.40-1.42%43.99-1.23%43.370.35%0.34%
2020-10-1643.9245.1540.0141.10-6.95%-3.19%-4.91%35,211,9001,494,845,000110%42.45-7.19%44.02-2.53%44.53-0.28%43.220.36%0.41%
2020-10-1543.7747.3943.7744.17-0.76%-3.43%2.57%32,486,8001,485,931,000114%45.743.95%45.160.64%44.661.60%43.061.42%0.51%
2020-10-1444.4244.9043.0044.51-0.98%1.15%4.83%26,167,2001,151,415,00087%44.00-3.35%44.880.88%43.960.73%42.461.01%0.52%
2020-10-1345.0546.7744.8044.950.00%-1.27%6.93%32,155,3001,463,976,000111%45.531.36%44.492.46%43.641.92%42.040.97%0.46%