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:
*ST吉恩( 600432.SH 上证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2018-07-111.461.501.321.38-6.12%0.80%3.37%32,952,20045,118,000196%1.37-13.25%1.47-1.47%1.430.14%1.342.93%2.19%
2018-07-101.581.621.461.470.00%-6.84%13.34%38,297,80060,420,000280%1.589.81%1.5011.31%1.4310.12%1.309.27%2.02%
2018-07-091.361.471.351.479.70%2.30%23.84%13,042,70018,744,00098%1.448.78%1.344.11%1.294.69%1.196.55%1.15%
2018-07-061.291.351.281.343.88%1.44%20.29%13,645,40018,032,00070%1.321.85%1.294.03%1.243.95%1.111.18%-1.07%
2018-07-051.311.341.221.291.57%-0.54%17.17%19,343,30025,094,000103%1.304.26%1.246.89%1.194.57%1.100.82%-1.53%
2018-07-041.161.271.161.2710.43%2.09%16.30%11,901,80014,811,00063%1.2410.09%1.165.16%1.141.34%1.090.83%-4.40%
2018-07-031.101.161.101.155.50%1.77%6.19%10,340,30011,686,00053%1.134.15%1.100.36%1.121.26%1.080.19%-4.78%
2018-07-021.071.101.061.091.87%0.46%0.83%9,022,2009,790,00047%1.09-1.00%1.10-2.31%1.113.94%1.08-0.09%-5.16%
2018-06-291.121.141.051.07-3.60%-2.37%-1.11%13,019,80014,271,00072%1.10-1.97%1.131.17%1.070.09%1.080.00%-6.20%
2018-06-281.091.141.081.110.91%-0.72%2.59%10,372,20011,598,00063%1.12-2.27%1.115.10%1.07-1.02%1.080.19%-8.94%
2018-06-271.161.211.091.10-1.79%-3.85%1.85%26,893,90030,766,000179%1.145.24%1.061.53%1.081.32%1.081.22%-11.12%
2018-06-261.031.121.031.129.80%3.04%4.97%32,942,00035,799,000254%1.096.57%1.04-1.04%1.060.66%1.070.57%-11.55%
2018-06-251.021.041.021.02-9.73%0.00%-3.86%81,885,30083,562,000798%1.02-9.74%1.05-14.03%1.06-15.06%1.06-15.59%-12.12%
2018-06-221.131.131.131.13-10.32%0.00%-10.10%4,247,3004,800,000226%1.13-10.32%1.23-3.16%1.24-4.09%1.26-3.46%-11.31%
2018-06-211.261.261.261.26-10.00%0.00%-3.23%11,591,40014,606,000888%1.26-10.26%1.27-22.24%1.30-24.75%1.30-27.87%-11.92%
2018-06-201.401.401.401.40-9.68%-0.28%-22.44%109,000153,00080%1.40-9.48%1.63-7.03%1.72-2.49%1.81-2.91%-10.77%
2018-06-191.551.551.551.55-9.88%-0.06%-16.62%170,200264,000150%1.55-9.93%1.75-3.26%1.77-3.55%1.86-3.68%-10.87%
2018-06-151.721.721.721.72-9.95%-0.12%-10.88%400,600690,000462%1.72-9.94%1.81-6.51%1.83-8.87%1.93-10.48%-10.66%
2018-06-141.911.911.911.91-9.91%-0.10%-11.41%285,100545,000677%1.91-10.95%1.94-17.93%2.01-25.41%2.16-27.41%-9.63%
2018-06-132.122.122.122.12-9.79%-1.26%-28.62%19,10041,000155%2.15-10.09%2.36-14.34%2.69-12.82%2.97-21.55%-6.95%
2018-06-122.352.352.352.35-9.96%-1.59%-37.93%6,70016,00048%2.39-11.42%2.75-7.89%3.09-4.07%3.79-3.15%-8.52%
2018-06-112.612.612.612.61-10.00%-3.19%-33.23%11,50031,00097%2.70-8.95%2.99-8.95%3.22-4.20%3.91-5.08%-8.21%
2018-06-082.902.902.902.90-9.94%-2.06%-29.58%15,20045,000156%2.96-8.75%3.28-6.36%3.36-5.54%4.12-7.48%-7.70%
2018-06-073.223.223.223.22-10.06%-0.77%-27.66%15,10049,000201%3.25-10.21%3.51-6.33%3.56-7.61%4.45-9.61%-6.95%
2018-06-063.583.583.583.58-10.05%-0.94%-27.29%16,60060,000307%3.61-15.68%3.74-16.80%3.85-33.58%4.92-16.36%-5.99%
2018-06-053.983.983.983.98-9.95%-7.14%-32.39%2,80012,00088%4.29-3.56%4.50-14.50%5.80-3.88%5.89-3.92%-4.36%
2018-06-044.424.424.424.42-9.98%-0.54%-27.86%9004,00032%4.44-33.34%5.26-13.51%6.03-1.57%6.13-1.56%-3.96%
2018-06-014.914.914.914.91-10.07%-26.35%-21.11%3002,00016%6.6716.68%6.09-0.18%6.13-0.20%6.22-0.21%-3.81%
2018-05-315.465.465.465.46-10.05%-4.45%-12.46%7004,00033%5.71-6.16%6.10-0.60%6.14-0.60%6.24-0.64%-3.79%
2018-05-306.076.076.076.070.00%-0.31%-3.30%17,900109,000923%6.09-39.11%6.13-38.67%6.18-38.25%6.28-37.23%1.23%