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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-24900.0001.351%2
2019-11-25900.0001.351%2
2020-11-24900.0001.351%2
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
2019-10-154.424.424.284.29-3.81%-0.69%0.28%8,144,60035,184,000144%4.32-2.37%4.360.07%4.330.35%4.28-0.58%-0.78%
2019-10-144.384.464.374.462.76%0.79%3.65%6,682,50029,571,000124%4.432.03%4.361.61%4.311.36%4.30-0.05%-0.71%
2019-10-114.294.384.284.341.17%0.07%0.81%5,757,60024,971,000106%4.341.31%4.290.99%4.260.97%4.31-0.88%-0.71%
2019-10-104.254.324.234.290.70%0.21%-1.22%4,659,80019,947,00080%4.281.69%4.250.93%4.210.74%4.34-0.34%-0.60%
2019-10-094.174.274.154.261.19%1.19%-2.25%3,430,30014,441,00059%4.21-0.64%4.210.36%4.18-1.06%4.36-0.50%-0.55%
2019-10-084.144.334.134.211.94%-0.64%-3.88%5,052,10021,407,00083%4.241.85%4.190.75%4.23-1.54%4.38-0.86%-0.50%
2019-09-304.154.204.124.13-0.72%-0.72%-6.52%3,674,60015,287,00055%4.16-0.02%4.16-1.84%4.29-1.06%4.42-1.05%-0.40%
2019-09-274.114.204.104.161.46%-0.02%-6.83%4,196,30017,462,00057%4.160.07%4.24-2.40%4.34-1.79%4.47-0.91%-0.33%
2019-09-264.334.334.094.10-3.98%-1.39%-9.01%7,508,70031,223,00094%4.16-4.55%4.34-2.32%4.42-1.54%4.51-1.51%-0.29%
2019-09-254.434.464.264.27-5.32%-1.97%-6.67%7,828,20034,101,00091%4.36-4.16%4.45-2.07%4.49-0.77%4.58-1.15%-0.28%
2019-09-244.474.624.474.511.35%-0.77%-2.55%6,279,00028,535,00063%4.552.02%4.540.29%4.52-0.13%4.630.11%-0.14%
2019-09-234.564.564.414.45-2.63%-0.11%-3.74%6,159,30027,440,00056%4.46-3.13%4.53-0.29%4.53-1.01%4.620.04%-0.09%
2019-09-204.534.684.514.570.88%-0.63%-1.10%8,021,10036,890,00073%4.602.47%4.540.35%4.58-0.28%4.620.17%0.01%
2019-09-194.504.534.444.531.34%0.94%-1.80%3,769,90016,921,00032%4.49-0.05%4.52-1.25%4.59-0.95%4.610.13%0.03%
2019-09-184.504.554.444.47-0.89%-0.45%-2.97%5,935,40026,651,00047%4.49-1.49%4.58-0.93%4.63-0.92%4.610.00%0.05%
2019-09-174.664.664.494.51-3.84%-1.05%-2.11%9,134,40041,639,00071%4.56-2.13%4.62-1.13%4.680.19%4.610.13%0.11%
2019-09-164.674.714.624.690.64%0.71%1.93%9,576,50044,594,00074%4.660.13%4.68-0.53%4.670.47%4.60-0.28%0.15%
2019-09-124.704.714.594.66-0.43%0.19%1.00%9,212,00042,844,00062%4.65-1.13%4.700.64%4.640.41%4.61-0.52%0.28%
2019-09-114.734.784.654.68-1.68%-0.51%0.91%15,128,00071,165,00086%4.70-0.28%4.671.04%4.630.74%4.64-1.47%0.54%
2019-09-104.594.964.524.763.70%0.91%1.13%24,320,200114,721,000112%4.723.67%4.622.03%4.591.39%4.710.26%1.23%
2019-09-094.524.604.474.592.91%0.88%-2.24%13,433,80061,126,00063%4.551.34%4.530.29%4.530.13%4.700.69%1.33%
2019-09-064.524.544.424.46-1.11%-0.67%-4.35%9,676,40043,446,00044%4.49-1.15%4.52-0.27%4.52-1.37%4.660.97%1.31%
2019-09-054.534.604.494.51-0.44%-0.70%-2.34%13,946,10063,343,00060%4.540.69%4.530.16%4.59-1.36%4.620.41%1.22%
2019-09-044.494.584.464.530.22%0.42%-1.50%10,932,50049,321,00048%4.51-0.46%4.52-1.93%4.65-2.48%4.600.31%1.15%
2019-09-034.644.654.504.52-0.88%-0.26%-1.42%10,385,60047,072,00046%4.530.16%4.61-1.47%4.770.11%4.590.61%1.07%
2019-09-024.584.614.414.560.00%0.77%0.07%13,965,40063,189,00062%4.53-3.46%4.68-2.76%4.760.93%4.560.53%0.93%
2019-08-304.804.824.534.56-8.06%-2.71%0.60%27,256,900127,761,000127%4.69-0.95%4.810.06%4.721.77%4.531.05%0.76%
2019-08-294.575.174.524.965.53%4.82%10.57%39,056,100184,829,000199%4.73-4.21%4.811.93%4.641.69%4.492.00%0.47%
2019-08-284.865.174.704.700.00%-4.86%6.87%52,952,800261,584,000326%4.948.60%4.7210.08%4.567.50%4.405.49%0.04%
2019-08-274.294.704.294.700.00%3.32%12.74%14,276,20064,937,000109%4.558.05%4.292.61%4.241.97%4.171.19%-0.92%