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:
捷佳伟创( 300724.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
2019-09-1234.2335.1633.9834.310.23%-0.57%3.60%3,306,000114,085,00075%34.51-0.40%34.211.14%33.800.68%33.120.45%0.62%
2019-09-1133.9935.4433.5034.231.45%-1.20%3.82%6,112,300211,774,000138%34.653.88%33.821.73%33.571.32%32.970.79%0.69%
2019-09-1033.7734.0032.8833.74-0.09%1.16%3.14%4,341,500144,797,000101%33.350.34%33.240.30%33.130.40%32.710.14%0.73%
2019-09-0933.5034.0032.5833.771.44%1.59%3.37%5,256,000174,710,000119%33.240.33%33.150.46%33.000.84%32.670.39%0.87%
2019-09-0633.0533.4032.7133.291.84%0.48%2.30%4,052,400134,263,00095%33.130.29%32.990.42%32.720.92%32.540.31%0.95%
2019-09-0533.5733.8132.5132.69-1.09%-1.04%0.76%4,049,900133,789,00093%33.040.86%32.861.06%32.420.27%32.440.14%1.04%
2019-09-0433.0033.0832.4133.050.39%0.90%2.01%3,037,60099,496,00061%32.76-0.07%32.510.96%32.340.00%32.400.80%1.25%
2019-09-0332.2333.3232.1032.922.30%0.43%2.42%5,484,900179,783,000102%32.782.19%32.200.40%32.34-0.05%32.141.10%1.25%
2019-09-0231.5032.8031.1132.182.84%0.32%1.22%5,124,400164,369,00091%32.081.28%32.07-0.55%32.35-0.02%31.791.29%1.14%
2019-08-3032.4032.7330.9431.29-3.43%-1.20%-0.31%4,812,900152,426,00084%31.67-2.70%32.25-1.45%32.36-0.32%31.390.83%0.91%
2019-08-2932.6433.2631.9332.40-0.46%-0.45%4.09%3,958,800128,849,00074%32.55-0.46%32.720.49%32.460.03%31.131.10%0.65%
2019-08-2832.6033.2632.3132.55-0.97%-0.45%5.72%3,548,200116,011,00068%32.70-0.52%32.560.56%32.451.41%30.791.20%0.39%
2019-08-2732.3433.5732.0032.872.94%0.01%8.03%5,267,600173,132,000102%32.872.62%32.380.29%32.001.86%30.431.57%0.12%
2019-08-2631.6132.7031.5431.93-0.16%-0.30%6.59%3,931,000125,898,00077%32.03-0.37%32.291.56%31.411.98%29.961.19%-0.17%
2019-08-2332.2832.8831.5031.98-0.65%-0.51%8.02%5,017,000161,271,00098%32.15-0.98%31.792.00%30.801.74%29.611.18%-0.33%
2019-08-2231.5033.4731.5032.194.31%-0.84%10.01%9,773,400317,284,000196%32.465.78%31.174.88%30.283.94%29.262.27%-0.48%
2019-08-2129.5631.7729.5630.864.47%0.56%7.86%7,601,200233,276,000166%30.692.53%29.723.16%29.132.82%28.610.79%-0.70%
2019-08-2028.7630.6328.7629.542.82%-1.31%4.06%7,310,900218,826,000170%29.935.80%28.813.93%28.332.78%28.39-0.06%-0.75%
2019-08-1927.5828.9927.5128.735.70%1.56%1.15%6,253,700176,917,000142%28.293.91%27.721.90%27.560.68%28.40-0.98%-0.71%
2019-08-1627.2027.5026.9727.18-0.91%-0.17%-5.25%3,146,00085,651,00072%27.230.51%27.20-0.17%27.38-0.87%28.69-1.75%-0.56%
2019-08-1526.7427.5026.5327.430.29%1.27%-6.05%3,188,70086,371,00065%27.09-0.70%27.25-0.87%27.62-1.20%29.20-1.48%-0.30%
2019-08-1427.4127.7026.7627.351.00%0.27%-7.71%3,808,500103,883,00073%27.28-0.26%27.49-1.23%27.95-1.76%29.64-1.49%-0.05%
2019-08-1327.2127.8927.0027.08-3.04%-0.98%-9.99%4,067,400111,233,00072%27.35-1.46%27.83-1.73%28.45-2.39%30.08-1.34%0.23%
2019-08-1228.4128.5427.4527.93-2.03%0.64%-8.41%5,117,200142,020,00082%27.75-1.98%28.32-2.70%29.15-2.30%30.49-0.40%0.59%
2019-08-0928.6629.0827.3028.51-0.73%0.70%-6.88%4,864,400137,727,00077%28.31-2.79%29.11-2.97%29.83-2.45%30.62-0.31%0.69%
2019-08-0829.4529.7828.7128.72-2.81%-1.39%-6.48%3,635,100105,875,00061%29.13-3.22%30.00-1.88%30.58-1.39%30.710.03%0.74%
2019-08-0731.2131.2229.5529.55-4.31%-1.81%-3.74%3,809,700114,658,00066%30.10-1.27%30.57-1.43%31.01-0.84%30.700.28%0.80%
2019-08-0630.0031.3129.4030.880.26%1.31%0.87%5,729,600174,649,000102%30.48-2.16%31.02-1.24%31.27-0.49%30.610.32%0.81%
2019-08-0531.6731.8130.6730.80-3.08%-1.14%0.93%3,981,800124,056,00078%31.16-0.72%31.40-0.39%31.431.06%30.520.53%0.77%
2019-08-0231.1631.9830.5331.780.00%1.27%4.69%6,803,800213,507,000141%31.38-0.67%31.530.12%31.100.95%30.360.87%0.69%