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   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
2020-01-239857.14041.071%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
2019-12-0511.4611.7811.4111.621.93%0.35%1.25%3,570,20041,339,000181%11.581.77%11.470.98%11.420.78%11.48-0.18%-0.50%
2019-12-0411.3511.4411.3211.40-0.44%0.19%-0.84%1,380,60015,709,00076%11.380.41%11.350.27%11.340.03%11.50-0.46%-0.55%
2019-12-0311.3811.4711.1511.450.17%1.04%-0.87%2,129,80024,134,000114%11.33-0.29%11.32-0.01%11.33-0.27%11.55-0.61%-0.57%
2019-12-0211.3811.4711.3011.430.79%0.57%-1.64%1,230,60013,986,00065%11.370.80%11.32-0.01%11.36-0.26%11.62-0.19%-0.60%
2019-11-2911.2111.3611.1311.340.44%0.58%-2.60%1,471,10016,587,00076%11.28-0.59%11.33-0.59%11.39-1.16%11.64-0.29%-0.71%
2019-11-2811.3011.4611.2811.29-0.88%-0.46%-3.31%1,180,00013,384,00057%11.34-0.11%11.39-0.37%11.53-0.71%11.68-0.36%-0.80%
2019-11-2711.4011.5011.2211.39-0.44%0.32%-2.81%1,839,90020,891,00085%11.35-1.05%11.43-1.46%11.61-0.91%11.72-0.40%-0.87%
2019-11-2611.5511.5811.3811.440.35%-0.30%-2.77%1,543,00017,704,00073%11.470.01%11.60-0.86%11.72-0.62%11.77-0.32%-0.91%
2019-11-2511.5611.6611.3511.40-1.72%-0.64%-3.42%2,209,20025,346,00098%11.47-2.37%11.70-1.25%11.79-0.43%11.80-1.12%-1.02%
2019-11-2212.0412.1011.5311.60-2.68%-1.28%-2.83%3,292,50038,689,000125%11.75-1.43%11.85-0.69%11.840.06%11.94-1.03%-1.15%
2019-11-2111.8712.0211.8011.920.51%-0.02%-1.18%1,648,50019,653,00066%11.92-0.49%11.930.57%11.830.01%12.06-0.76%-1.04%
2019-11-2012.070.000.0011.86-0.84%-1.01%-2.42%1,681,00020,140,00067%11.980.62%11.870.82%11.830.11%12.15-0.65%-0.97%
2019-11-1911.6912.0411.6811.962.05%0.45%-2.24%2,306,80027,468,00092%11.911.91%11.770.05%11.82-0.02%12.23-0.91%-0.91%
2019-11-1811.5011.7611.4311.721.56%0.31%-5.07%1,571,40018,360,00062%11.68-0.10%11.76-0.47%11.82-1.55%12.35-1.29%-0.83%
2019-11-1511.8511.9011.5411.54-3.35%-1.33%-7.73%2,508,20029,335,00093%11.70-1.68%11.82-0.67%12.01-1.71%12.51-1.17%-0.69%
2019-11-1411.9012.0211.7811.940.67%0.37%-5.65%2,231,20026,542,00084%11.90-0.08%11.90-1.68%12.22-1.41%12.66-1.03%-0.60%
2019-11-1311.9312.0211.8111.86-0.84%-0.39%-7.25%1,570,10018,693,00058%11.910.08%12.10-1.81%12.39-1.17%12.79-0.78%-0.52%
2019-11-1212.0312.0611.7711.96-0.42%0.53%-7.20%2,881,70034,284,000103%11.90-2.87%12.33-2.30%12.54-1.93%12.89-1.43%-0.48%
2019-11-1113.0513.0511.8912.01-8.88%-1.94%-8.15%6,188,50075,796,000227%12.25-7.77%12.62-4.92%12.78-3.94%13.08-2.40%-0.39%
2019-11-0813.3313.4213.1313.18-0.68%-0.75%-1.62%1,790,40023,777,00077%13.280.16%13.270.03%13.310.12%13.400.02%-0.23%
2019-11-0713.1913.3613.1413.270.68%0.08%-0.93%1,680,60022,283,00071%13.26-0.05%13.26-0.47%13.29-0.05%13.39-0.01%-0.31%
2019-11-0613.2913.3813.1513.18-0.68%-0.64%-1.61%1,474,10019,554,00062%13.27-0.03%13.330.17%13.30-0.11%13.40-0.06%-0.35%
2019-11-0513.3813.3813.1313.27-0.67%0.01%-0.99%1,843,70024,464,00076%13.27-0.93%13.30-0.05%13.31-0.52%13.40-0.10%-0.37%
2019-11-0413.4313.5913.2213.360.45%-0.25%-0.42%2,854,30038,231,000117%13.391.33%13.310.15%13.38-0.60%13.420.07%-0.39%
2019-11-0113.1413.3413.0213.301.22%0.62%-0.81%2,285,90030,214,00094%13.22-0.61%13.29-1.02%13.46-0.08%13.41-0.26%-0.44%
2019-10-3113.2413.5313.1413.14-0.68%-1.20%-2.25%2,557,70034,014,000103%13.30-0.45%13.43-1.11%13.47-0.06%13.44-0.27%-0.47%
2019-10-3013.4113.5513.2213.23-1.64%-0.97%-1.85%2,108,60028,169,00086%13.36-1.82%13.580.18%13.48-0.06%13.48-0.31%-0.55%
2019-10-2913.7913.7913.4213.45-2.47%-1.15%-0.53%2,649,20036,045,000108%13.61-0.52%13.550.61%13.490.25%13.52-0.52%-0.67%
2019-10-2813.5013.8213.5013.793.06%0.83%1.46%3,773,40051,610,000132%13.683.08%13.471.16%13.460.86%13.59-0.88%-0.91%
2019-10-2513.3013.4313.1213.380.00%0.84%-2.43%2,142,20028,425,00069%13.27-0.10%13.32-0.49%13.34-0.51%13.71-0.76%-0.86%