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:
吉药控股( 300108.SZ 深证)
板块 :橡胶制造   
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
2020-05-272.832.942.792.830.00%-1.01%-0.84%8,702,10024,878,000118%2.862.33%2.771.28%2.770.25%2.85-0.38%-1.32%
2020-05-262.642.912.642.836.79%1.29%-1.22%12,684,10035,442,000185%2.795.08%2.740.77%2.77-0.32%2.87-1.24%-1.37%
2020-05-252.762.772.592.65-3.28%-0.34%-8.65%9,450,80025,127,000150%2.66-2.64%2.72-3.69%2.78-2.32%2.90-2.19%-1.36%
2020-05-222.802.812.682.74-2.14%0.33%-7.62%4,528,30012,369,00081%2.73-4.01%2.82-1.40%2.84-2.17%2.97-1.30%-1.21%
2020-05-212.862.892.802.80-2.78%-1.58%-6.82%3,538,80010,069,00066%2.85-1.39%2.86-0.21%2.90-1.39%3.01-0.99%-1.17%
2020-05-202.882.942.862.880.00%-0.17%-5.11%4,597,80013,265,00086%2.891.26%2.87-1.75%2.95-0.88%3.04-1.04%-1.16%
2020-05-192.852.902.812.881.41%1.09%-6.10%7,129,10020,314,000129%2.85-0.66%2.92-2.41%2.97-1.98%3.07-1.48%-1.25%
2020-05-183.003.002.782.84-5.02%-0.98%-8.77%8,471,40024,295,000161%2.87-4.81%2.99-2.92%3.03-2.82%3.11-2.01%-1.32%
2020-05-153.133.132.972.99-3.86%-0.76%-5.89%9,096,60027,406,000190%3.01-4.11%3.08-3.06%3.12-2.47%3.18-1.64%-1.35%
2020-05-143.183.193.113.11-2.81%-1.02%-3.72%5,073,30015,941,000117%3.14-1.78%3.18-1.24%3.20-0.90%3.23-0.95%-1.25%
2020-05-133.183.223.183.200.31%0.03%-1.87%2,225,6007,119,00052%3.20-0.28%3.22-0.34%3.230.00%3.26-0.85%-1.18%
2020-05-123.213.243.173.19-0.62%-0.56%-3.01%3,402,60010,916,00073%3.21-0.74%3.23-0.40%3.23-0.09%3.29-1.14%-1.14%
2020-05-113.263.283.203.21-1.23%-0.68%-3.52%3,322,30010,739,00066%3.23-0.15%3.240.25%3.23-0.22%3.33-0.72%-1.04%
2020-05-083.233.263.213.250.62%0.40%-3.01%3,200,20010,360,00060%3.24-0.28%3.230.12%3.24-0.46%3.35-0.83%-0.98%
2020-05-073.233.293.213.230.00%-0.49%-4.41%4,007,10013,009,00070%3.251.00%3.23-0.22%3.25-0.91%3.38-0.91%-0.91%
2020-05-063.183.243.173.23-0.62%0.50%-5.28%5,082,20016,333,00082%3.21-0.34%3.23-0.98%3.28-1.56%3.41-2.01%-0.82%
2020-04-303.183.253.173.251.25%0.78%-6.61%4,510,60014,547,00060%3.23-1.07%3.27-1.66%3.33-1.86%3.48-2.08%-0.61%
2020-04-293.293.353.193.21-3.31%-1.53%-9.68%5,347,80017,434,00058%3.26-1.27%3.32-1.98%3.40-1.19%3.55-2.39%-0.35%
2020-04-283.423.443.173.32-3.77%0.55%-8.82%5,942,10019,618,00051%3.30-3.56%3.39-2.45%3.44-1.32%3.64-0.66%0.07%
2020-04-273.413.473.363.451.17%0.76%-5.87%4,298,60014,720,00036%3.42-0.70%3.47-0.34%3.48-0.66%3.67-0.19%0.22%
2020-04-243.523.523.413.41-3.13%-1.10%-7.14%6,055,30020,876,00050%3.45-2.32%3.49-0.68%3.51-1.71%3.67-0.49%0.26%
2020-04-233.503.563.493.520.28%-0.28%-4.61%6,525,60023,033,00051%3.531.58%3.51-0.23%3.57-1.79%3.69-0.11%0.41%
2020-04-223.493.513.453.510.00%1.01%-4.98%6,151,70021,375,00047%3.48-1.31%3.52-2.17%3.63-2.31%3.69-0.16%0.40%
2020-04-213.493.583.473.51-0.57%-0.31%-5.14%6,788,90023,904,00052%3.52-0.79%3.60-2.12%3.72-0.38%3.70-0.08%0.38%
2020-04-203.583.583.513.53-1.40%-0.54%-4.67%7,568,10026,857,00058%3.55-2.69%3.67-2.39%3.73-0.19%3.700.00%0.26%
2020-04-173.803.803.563.58-5.04%-1.84%-3.32%16,268,90059,338,000129%3.65-2.59%3.76-0.56%3.74-0.45%3.700.03%0.26%
2020-04-163.833.883.643.77-2.08%0.69%1.84%19,320,90072,336,000175%3.74-2.83%3.780.32%3.760.29%3.700.52%0.29%
2020-04-153.754.003.703.853.22%-0.08%4.53%24,880,20095,858,000272%3.854.25%3.772.06%3.752.04%3.681.88%0.23%
2020-04-143.643.783.573.733.32%0.92%3.18%10,839,10040,056,000149%3.701.76%3.700.52%3.670.58%3.620.75%0.04%
2020-04-133.613.733.533.610.00%-0.61%0.61%8,323,00030,229,000123%3.63-2.65%3.680.11%3.650.41%3.590.28%-0.07%