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:
吉大通信( 300597.SZ 深证)
板块 :次新股   
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
2020-08-1111.7011.7211.3111.37-2.90%-1.44%-1.10%4,211,70048,585,000102%11.54-1.09%11.56-0.15%11.57-0.02%11.500.26%-0.05%
2020-08-1011.4911.7811.4211.712.45%0.40%2.12%5,415,00063,154,000139%11.662.04%11.570.22%11.580.22%11.470.61%-0.19%
2020-08-0711.6311.6311.2011.43-1.80%0.00%0.29%3,834,30043,825,000101%11.43-1.40%11.55-0.29%11.550.17%11.40-0.12%-0.37%
2020-08-0611.7011.7311.4511.64-0.68%0.41%2.01%4,415,00051,177,000110%11.59-0.05%11.580.10%11.530.41%11.410.24%-0.43%
2020-08-0511.5811.7611.4011.721.65%1.05%2.95%5,565,30064,546,000139%11.600.48%11.570.85%11.480.76%11.380.01%-0.54%
2020-08-0411.6511.7211.4711.53-1.03%-0.11%1.29%3,452,70039,853,00089%11.54-0.13%11.470.59%11.400.65%11.38-0.16%-0.56%
2020-08-0311.3511.6611.3511.652.73%0.80%2.18%4,542,60052,502,000117%11.562.36%11.411.21%11.321.19%11.400.01%-0.55%
2020-07-3111.2511.4011.1711.340.89%0.43%-0.53%3,428,60038,715,00084%11.29-0.14%11.270.49%11.19-0.78%11.400.07%-0.55%
2020-07-3011.3611.4211.2111.24-0.71%-0.60%-1.33%3,021,60034,169,00072%11.310.86%11.220.89%11.28-0.08%11.39-0.48%-0.56%
2020-07-2911.1011.3511.0111.321.71%0.96%-1.11%3,331,10037,349,00070%11.210.93%11.12-1.52%11.29-0.75%11.45-0.89%-0.51%
2020-07-2811.0811.1811.0311.131.00%0.19%-3.64%2,588,20028,753,00050%11.110.68%11.29-0.43%11.37-0.78%11.55-1.23%-0.39%
2020-07-2711.2111.2810.9111.02-1.43%-0.13%-5.76%3,689,00040,706,00063%11.03-4.04%11.34-1.43%11.46-0.69%11.69-1.16%-0.19%
2020-07-2411.4611.8811.0811.18-2.44%-2.77%-5.50%6,595,10075,835,000108%11.501.37%11.50-0.61%11.540.44%11.83-0.71%0.01%
2020-07-2311.5511.6011.1611.46-1.04%1.02%-3.83%4,399,40049,906,00069%11.34-2.78%11.57-0.52%11.49-0.73%11.92-0.84%0.15%
2020-07-2211.7711.8011.5111.58-0.94%-0.75%-3.64%4,117,50048,044,00061%11.67-0.57%11.631.26%11.58-0.95%12.02-0.18%0.36%
2020-07-2111.7411.9011.6011.69-0.34%-0.38%-2.90%3,581,50042,028,00048%11.741.79%11.49-0.32%11.69-1.44%12.04-0.10%0.49%
2020-07-2011.2411.7411.2411.734.83%1.74%-2.66%5,306,20061,176,00065%11.532.54%11.52-1.68%11.86-1.42%12.050.01%0.64%
2020-07-1711.3711.4711.0811.19-1.50%-0.47%-7.14%4,651,70052,301,00053%11.24-3.73%11.72-2.86%12.03-1.09%12.05-0.04%0.71%
2020-07-1611.8812.0611.2911.36-5.10%-2.73%-5.77%8,008,00093,525,00095%11.68-3.53%12.06-2.01%12.16-1.17%12.060.08%0.72%
2020-07-1512.4312.4911.8611.97-3.47%-1.12%-0.63%6,572,80079,569,00085%12.11-2.67%12.31-0.23%12.310.30%12.050.31%0.71%
2020-07-1412.5312.6512.1412.40-1.04%-0.31%3.26%7,518,10093,512,000106%12.440.63%12.340.19%12.270.66%12.010.70%0.68%
2020-07-1312.0712.5312.0612.534.16%1.38%5.07%8,535,900105,502,000129%12.361.16%12.321.02%12.191.00%11.930.85%0.61%
2020-07-1012.3712.4412.0312.03-3.14%-1.54%1.74%7,533,60092,046,000124%12.22-1.13%12.190.52%12.070.89%11.820.74%0.51%
2020-07-0912.1812.5212.1312.421.14%0.50%5.82%9,324,200115,229,000170%12.362.74%12.131.65%11.961.58%11.741.28%0.43%
2020-07-0811.9512.3811.8412.281.82%2.09%5.96%10,634,400127,924,000214%12.030.06%11.931.42%11.781.26%11.591.10%0.29%
2020-07-0711.9312.2211.7912.062.03%0.32%5.21%9,695,100116,554,000235%12.022.73%11.772.47%11.632.04%11.461.40%0.18%
2020-07-0611.4311.8711.4311.823.87%1.00%4.56%8,254,80096,605,000230%11.703.06%11.482.04%11.401.95%11.310.67%0.05%
2020-07-0311.2711.4811.2711.380.98%0.21%1.34%4,780,70054,290,000138%11.361.37%11.250.82%11.180.75%11.230.11%0.02%
2020-07-0211.1211.2811.0711.271.17%0.60%0.46%4,402,30049,320,000133%11.200.54%11.160.92%11.100.21%11.22-0.06%0.01%
2020-07-0111.1011.2511.0611.140.00%-0.03%-0.76%2,568,70028,622,00077%11.140.31%11.060.33%11.07-0.22%11.23-0.02%0.01%