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:
吉翔股份( 603399.SH 上证)
板块 :有色金属_h   
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
2020-07-037.547.907.507.843.98%1.14%2.90%9,427,30073,078,000214%7.753.39%7.622.02%7.571.37%7.62-0.29%-0.14%
2020-07-027.447.597.377.541.48%0.56%-1.32%6,113,10045,833,000143%7.500.44%7.470.73%7.47-0.15%7.64-0.57%-0.07%
2020-07-017.497.527.417.430.13%-0.47%-3.32%2,949,10022,014,00069%7.470.65%7.42-0.35%7.48-0.53%7.69-0.79%0.01%
2020-06-307.387.467.367.420.95%0.04%-4.21%2,665,10019,766,00051%7.420.65%7.44-0.77%7.52-0.95%7.75-0.13%0.19%
2020-06-297.487.507.327.35-2.00%-0.26%-5.23%2,940,10021,665,00053%7.37-2.24%7.50-1.23%7.59-1.17%7.76-0.13%0.26%
2020-06-247.567.627.507.50-1.06%-0.50%-3.43%3,063,50023,094,00053%7.54-1.01%7.59-0.73%7.68-1.17%7.77-0.04%0.30%
2020-06-237.627.687.577.58-0.92%-0.46%-2.43%2,415,70018,396,00043%7.62-0.16%7.65-0.88%7.77-0.30%7.770.16%0.33%
2020-06-227.647.707.567.650.00%0.30%-1.38%3,586,30027,352,00062%7.63-0.60%7.72-1.29%7.79-0.65%7.760.05%0.33%
2020-06-197.807.847.597.65-2.42%-0.30%-1.33%7,077,90054,311,000124%7.67-2.42%7.82-0.79%7.84-0.09%7.750.04%0.35%
2020-06-187.937.937.807.84-1.13%-0.29%1.16%4,438,40034,900,00084%7.86-1.01%7.88-0.15%7.850.44%7.750.29%0.38%
2020-06-177.848.087.847.931.15%-0.16%2.61%6,677,90053,045,000128%7.941.64%7.890.92%7.820.62%7.730.46%0.37%
2020-06-167.807.877.717.840.64%0.32%1.91%5,236,00040,921,000100%7.82-1.06%7.820.51%7.770.57%7.690.24%0.37%
2020-06-158.008.087.757.790.39%-1.38%1.50%11,048,70087,270,000190%7.902.79%7.781.73%7.731.53%7.680.96%0.40%
2020-06-127.517.817.467.761.70%0.98%2.08%6,055,50046,534,000115%7.690.47%7.650.72%7.610.41%7.600.56%0.25%
2020-06-117.537.747.517.631.06%-0.25%0.93%5,517,20042,203,000106%7.651.16%7.590.66%7.580.16%7.560.35%0.14%
2020-06-107.627.637.527.55-0.92%-0.15%0.21%2,465,40018,642,00050%7.560.20%7.54-0.04%7.57-0.36%7.530.19%0.06%
2020-06-097.497.707.437.621.87%0.98%1.33%4,747,20035,824,00096%7.550.27%7.55-0.37%7.59-0.41%7.520.23%0.05%
2020-06-087.567.597.487.48-1.06%-0.61%-0.31%3,128,70023,547,00066%7.53-0.53%7.58-0.62%7.620.34%7.500.23%0.03%
2020-06-057.567.647.497.560.00%-0.08%0.99%3,820,40028,905,00082%7.57-0.62%7.62-0.33%7.600.65%7.490.31%0.01%
2020-06-047.707.717.557.56-1.69%-0.70%1.30%4,832,60036,790,000105%7.61-0.64%7.650.62%7.550.45%7.460.24%-0.02%
2020-06-037.687.767.557.69-0.13%0.37%3.29%6,264,50048,000,000141%7.660.12%7.601.31%7.520.76%7.450.38%-0.03%
2020-06-027.417.847.387.704.19%0.61%3.82%11,909,00091,144,000269%7.653.91%7.502.73%7.462.23%7.420.61%-0.05%
2020-06-017.287.417.287.391.23%0.34%0.24%4,383,90032,286,000111%7.371.25%7.300.39%7.300.43%7.37-0.61%-0.08%
2020-05-297.267.347.227.300.55%0.36%-1.58%5,259,70038,259,000120%7.270.23%7.280.08%7.260.01%7.42-0.48%0.03%
2020-05-287.307.337.177.26-0.41%0.04%-2.59%2,523,00018,309,00055%7.26-0.49%7.270.12%7.26-0.60%7.45-0.51%0.11%
2020-05-277.287.347.257.290.14%-0.04%-2.68%2,682,40019,562,00045%7.290.50%7.260.06%7.31-0.72%7.490.05%0.18%
2020-05-267.257.297.207.280.55%0.32%-2.76%2,537,30018,412,00042%7.260.37%7.26-0.92%7.36-1.00%7.490.12%0.11%
2020-05-257.257.327.147.240.56%0.14%-3.18%2,638,80019,079,00042%7.23-0.59%7.32-1.09%7.43-0.95%7.480.00%0.01%
2020-05-227.387.457.147.20-2.44%-1.00%-3.72%3,698,90026,902,00058%7.27-2.21%7.40-1.36%7.51-0.48%7.48-0.03%-0.05%
2020-05-217.427.527.367.380.00%-0.77%-1.34%3,773,20028,061,00059%7.44-0.32%7.51-0.74%7.54-0.24%7.480.17%-0.12%