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   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
2020-02-1490.0000.165%1
2020-02-14105.0000.192%1
2020-06-05825.0001.509%1
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
2020-01-239.599.759.259.41-5.62%-1.01%-8.25%23,867,700226,890,000135%9.51-5.22%9.83-2.85%9.95-2.27%10.26-1.85%-1.38%
2020-01-2210.0210.209.979.97-0.80%-0.60%-4.58%12,312,000123,491,00073%10.03-1.52%10.12-0.78%10.18-0.58%10.45-1.14%-1.22%
2020-01-2110.1510.3610.0510.05-1.47%-1.33%-4.91%15,313,000155,965,00082%10.190.53%10.20-0.36%10.24-1.14%10.57-1.13%-1.14%
2020-01-2010.1710.2410.0110.200.20%0.68%-4.58%12,815,800129,840,00062%10.13-1.69%10.24-0.67%10.36-0.86%10.69-0.91%-1.05%
2020-01-1710.3410.4410.1810.18-1.17%-1.21%-5.64%10,611,100109,349,00044%10.310.00%10.31-1.28%10.45-0.64%10.79-1.95%-1.04%
2020-01-1610.2810.3810.2510.300.10%-0.05%-6.38%9,446,50097,350,00031%10.31-0.02%10.44-0.59%10.52-0.89%11.00-3.20%-0.89%
2020-01-1510.4310.4810.2210.29-1.91%-0.16%-9.47%14,706,800151,586,00036%10.31-2.90%10.50-0.89%10.61-1.28%11.37-2.71%-0.34%
2020-01-1410.6010.8110.4710.49-1.41%-1.18%-10.21%18,484,500196,216,00038%10.620.71%10.60-0.73%10.75-1.04%11.68-0.44%1.17%
2020-01-1310.5010.6910.3710.641.53%0.95%-9.33%20,555,100216,657,00043%10.54-0.82%10.67-1.48%10.86-0.85%11.74-0.12%1.33%
2020-01-1010.8110.8510.4810.48-3.23%-1.38%-10.80%24,628,300261,724,00053%10.63-2.07%10.83-1.58%10.95-2.37%11.75-0.31%1.43%
2020-01-0910.9211.0210.7210.830.00%-0.20%-8.11%22,072,900239,532,00050%10.85-1.25%11.01-0.38%11.22-3.68%11.79-0.31%1.45%
2020-01-0811.0911.2210.8310.83-3.04%-1.45%-8.40%30,379,000333,823,00073%10.99-1.34%11.05-2.43%11.65-3.13%11.82-0.26%1.48%
2020-01-0711.1011.3911.0111.170.45%0.29%-5.77%30,842,600343,517,00079%11.140.96%11.33-4.18%12.02-0.80%11.85-0.31%1.52%
2020-01-0611.1411.3110.7911.12-1.59%0.80%-6.48%43,741,400482,541,000119%11.03-4.85%11.82-4.00%12.12-0.66%11.89-0.74%1.56%
2020-01-0312.0012.0011.2911.30-8.72%-2.54%-5.67%69,075,400800,832,000221%11.59-6.05%12.31-2.19%12.20-0.99%11.98-0.49%1.64%
2020-01-0212.9013.0012.1512.38-8.30%0.32%2.84%95,707,3001,181,070,000407%12.34-4.30%12.590.87%12.320.71%12.042.34%1.69%
2019-12-3112.2013.5012.0013.5010.02%4.69%14.77%80,319,7001,035,715,000578%12.905.09%12.4815.84%12.2415.16%11.7612.32%1.45%
2019-12-3012.2712.2712.2712.2710.04%0.00%17.16%3,670,10045,033,00050%12.2714.25%10.772.23%10.631.69%10.471.19%0.23%
2019-12-2710.1411.1510.0211.159.96%3.82%7.73%18,791,500201,830,000196%10.745.45%10.542.87%10.451.77%10.350.90%0.08%
2019-12-2610.3110.3910.0410.14-1.55%-0.44%-1.15%8,301,80084,550,00098%10.19-1.34%10.24-0.32%10.27-0.27%10.26-0.09%-0.02%
2019-12-2510.3510.4110.2610.30-0.39%-0.22%0.32%4,124,50042,579,00050%10.320.59%10.28-0.09%10.290.01%10.27-0.03%-0.11%
2019-12-2410.2410.3410.1710.341.08%0.76%0.68%9,113,60093,524,000105%10.26-0.06%10.29-0.16%10.29-0.18%10.270.13%-0.14%
2019-12-2310.3410.3910.1610.23-0.97%-0.37%-0.26%6,062,70062,254,00065%10.27-0.63%10.30-0.11%10.310.47%10.260.06%-0.30%
2019-12-2010.3310.4410.2510.330.19%-0.03%0.77%6,968,70072,010,00076%10.330.32%10.31-0.01%10.260.11%10.250.03%-0.43%
2019-12-1910.2910.3410.2410.310.29%0.10%0.60%7,415,70076,385,00085%10.30-0.07%10.310.69%10.250.03%10.250.02%-0.46%
2019-12-1810.3410.3710.2510.28-0.48%-0.26%0.33%7,558,70077,910,00092%10.31-0.17%10.240.13%10.25-0.03%10.250.02%-0.47%
2019-12-1710.2610.4010.2310.330.49%0.05%0.84%13,326,100137,597,000174%10.331.67%10.230.32%10.250.37%10.240.10%-0.49%
2019-12-1610.2510.4010.0010.280.49%1.23%0.45%17,746,000180,206,000266%10.16-0.93%10.20-0.93%10.21-0.21%10.23-0.35%-0.52%
2019-12-1310.2410.3510.2010.23-0.10%-0.20%-0.39%3,067,00031,437,00061%10.25-0.24%10.290.47%10.24-0.07%10.27-0.10%-0.50%
2019-12-1210.2310.3310.2010.240.00%-0.34%-0.39%7,547,40077,546,000154%10.28-0.50%10.250.22%10.24-0.01%10.28-0.97%-0.49%