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   本月解禁   
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
2020-01-319857.14041.071%2
2020-01-315537.14023.071%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
2020-01-2211.5811.9211.4011.811.81%1.31%-1.44%4,388,60051,158,000118%11.660.41%11.66-0.90%11.80-0.67%11.98-0.45%-0.02%
2020-01-2111.6711.6811.5611.60-1.11%-0.08%-3.63%2,798,20032,485,00074%11.61-0.79%11.77-1.17%11.88-0.93%12.04-0.42%0.05%
2020-01-2011.9511.9611.6111.73-2.33%0.25%-2.96%4,929,10057,676,000129%11.70-2.98%11.91-1.20%11.99-1.01%12.09-0.49%0.13%
2020-01-1712.1412.1911.9612.010.08%-0.41%-1.14%2,730,50032,930,00074%12.06-0.35%12.05-0.48%12.11-0.20%12.15-0.01%0.18%
2020-01-1612.0412.2711.9512.00-0.17%-0.84%-1.23%3,164,20038,294,00086%12.100.82%12.11-0.16%12.14-0.22%12.150.07%0.16%
2020-01-1512.1512.2011.8912.02-1.48%0.13%-1.00%3,623,70043,499,00096%12.00-1.87%12.13-0.57%12.16-0.14%12.140.03%0.10%
2020-01-1412.3012.3212.1612.20-0.65%-0.27%0.52%3,446,10042,156,00098%12.230.57%12.200.03%12.180.00%12.140.37%0.01%
2020-01-1312.1612.3012.0112.280.66%0.95%1.55%3,086,70037,547,00090%12.16-0.30%12.200.21%12.180.04%12.090.14%-0.03%
2020-01-1012.3612.3712.0912.20-0.73%0.00%1.04%2,950,20035,992,00087%12.20-0.10%12.17-0.07%12.180.14%12.080.18%-0.02%
2020-01-0912.0712.3112.0712.292.85%0.64%1.97%5,051,60061,691,000153%12.210.91%12.180.21%12.160.34%12.050.33%-0.02%
2020-01-0812.2712.2711.9511.95-2.69%-1.26%-0.52%4,319,60052,277,000141%12.10-1.03%12.16-0.02%12.120.27%12.010.28%-0.05%
2020-01-0712.2012.3412.1112.280.99%0.43%2.51%3,611,10044,158,000128%12.230.68%12.160.58%12.090.87%11.980.43%-0.06%
2020-01-0612.0312.2811.9712.160.25%0.12%1.95%4,205,40051,076,000152%12.150.46%12.090.74%11.980.46%11.93-0.01%-0.10%
2020-01-0312.0612.1911.9812.130.50%0.33%1.68%3,123,70037,766,000114%12.090.63%12.001.22%11.930.34%11.93-0.26%-0.06%
2020-01-0211.8112.1011.8112.072.55%0.47%0.92%3,537,70042,503,000127%12.011.63%11.850.35%11.890.32%11.96-0.48%0.02%
2019-12-3111.8111.9311.7511.77-0.34%-0.43%-2.06%1,958,60023,152,00065%11.821.50%11.81-0.26%11.850.12%12.02-0.93%0.14%
2019-12-3011.7611.8411.3911.810.34%1.41%-2.65%2,439,80028,415,00064%11.65-2.58%11.84-0.66%11.84-0.24%12.130.02%0.43%
2019-12-2711.9712.1011.7711.77-1.59%-1.54%-2.96%2,735,00032,693,00069%11.950.27%11.920.57%11.86-0.57%12.130.23%0.48%
2019-12-2611.8811.9911.8511.960.76%0.32%-1.17%2,256,50026,903,00056%11.920.29%11.850.33%11.93-0.77%12.100.17%0.49%
2019-12-2511.8211.9711.7611.870.17%-0.15%-1.75%2,524,80030,015,00062%11.891.21%11.82-1.09%12.02-0.91%12.080.10%0.49%
2019-12-2411.6811.8511.6211.852.16%0.89%-1.81%2,201,90025,863,00054%11.75-0.51%11.95-1.40%12.13-1.19%12.070.17%0.50%
2019-12-2312.0412.0511.5011.60-3.49%-1.74%-3.72%3,175,10037,484,00077%11.81-3.14%12.12-1.41%12.280.16%12.05-0.01%0.50%
2019-12-2012.3912.3912.0212.02-2.67%-1.39%-0.24%3,602,80043,914,00093%12.19-1.09%12.29-0.77%12.260.55%12.050.36%0.52%
2019-12-1912.3212.4012.2312.350.65%0.22%2.87%3,453,00042,553,00093%12.32-0.09%12.380.99%12.190.64%12.010.58%0.45%
2019-12-1812.2712.5212.2012.27-0.32%-0.52%2.79%5,153,30063,562,000140%12.33-0.80%12.261.14%12.120.83%11.940.70%0.38%
2019-12-1712.2512.7412.2512.312.67%-1.00%3.85%8,900,100110,663,000273%12.434.71%12.123.25%12.022.76%11.851.97%0.26%
2019-12-1611.7512.0411.6911.992.48%0.97%3.14%4,901,20058,203,000182%11.882.07%11.740.99%11.690.59%11.630.56%0.00%
2019-12-1311.6511.7511.5511.700.78%0.57%1.21%3,159,80036,762,000134%11.630.12%11.630.22%11.630.09%11.560.26%-0.07%
2019-12-1211.6311.7211.5011.610.35%-0.09%0.69%2,521,20029,296,000115%11.62-0.05%11.60-0.19%11.620.10%11.530.19%-0.13%
2019-12-1111.7011.7411.5511.570.00%-0.48%0.54%2,100,50024,420,000102%11.630.50%11.620.11%11.600.24%11.510.23%-0.18%