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   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
2021-02-14175.0000.320%
2021-02-15125.0000.233%1
2021-02-15150.0000.274%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
2021-02-266.006.705.885.96-2.13%-5.77%12.20%65,070,600411,577,000260%6.334.44%5.889.35%5.588.27%5.316.43%3.55%
2021-02-255.906.095.886.099.93%0.56%22.02%37,177,100225,141,000189%6.0619.03%5.385.78%5.153.96%4.995.10%2.73%
2021-02-244.825.544.775.549.92%8.88%16.66%44,588,100226,852,000229%5.09-0.99%5.083.33%4.961.35%4.752.48%1.97%
2021-02-235.005.664.725.04-3.82%-1.93%8.76%51,299,300263,611,000340%5.142.60%4.923.08%4.894.55%4.635.85%1.61%
2021-02-224.715.244.715.2410.08%4.61%19.69%38,805,700194,364,000365%5.019.39%4.775.46%4.689.38%4.388.02%0.86%
2021-02-194.754.764.314.769.93%3.95%17.44%42,816,900196,054,000532%4.585.75%4.5319.80%4.2821.13%4.0511.53%-0.09%
2021-02-184.334.334.334.339.90%0.00%19.15%1,846,9007,998,00040%4.339.90%3.789.29%3.532.14%3.63-0.22%-1.27%
2021-02-103.943.943.943.9410.06%0.00%8.18%3,233,40012,740,00060%3.9414.57%3.462.34%3.460.79%3.64-0.11%-1.27%
2021-02-093.273.583.263.5810.15%4.10%-1.81%4,554,00015,663,00072%3.444.98%3.38-0.24%3.43-1.21%3.65-1.22%-1.28%
2021-02-083.343.353.243.25-3.27%-0.79%-11.95%8,196,20026,847,000121%3.28-5.75%3.39-3.31%3.47-3.69%3.69-2.38%-1.21%
2021-02-053.453.593.363.36-3.45%-3.34%-11.13%5,748,50019,979,00092%3.481.05%3.50-1.85%3.60-2.96%3.78-1.79%-1.03%
2021-02-043.553.613.333.48-4.40%1.16%-9.61%7,027,10024,175,000111%3.44-6.01%3.57-3.91%3.71-2.90%3.85-2.51%-0.91%
2021-02-033.633.713.623.64-1.09%-0.55%-7.82%3,716,30013,601,00062%3.66-0.30%3.71-2.78%3.83-0.83%3.95-1.03%-0.73%
2021-02-023.703.773.603.68-0.27%0.25%-7.77%5,430,00019,935,00090%3.67-2.50%3.82-2.03%3.86-1.41%3.99-1.68%-0.74%
2021-02-013.953.953.683.69-8.66%-1.99%-9.07%8,256,80031,085,000135%3.77-6.06%3.90-1.67%3.91-1.73%4.06-1.48%-0.72%
2021-01-293.954.133.934.043.32%0.80%-1.92%6,582,90026,387,000119%4.010.98%3.960.33%3.98-0.87%4.12-0.32%-0.78%
2021-01-283.894.043.833.910.51%-1.49%-5.37%5,226,70020,745,00097%3.971.85%3.95-0.55%4.02-1.76%4.13-0.17%-0.85%
2021-01-273.953.973.863.89-1.52%-0.18%-6.02%4,702,50018,326,00087%3.90-2.16%3.97-2.34%4.09-1.54%4.14-0.22%-0.94%
2021-01-263.964.093.913.95-1.50%-0.83%-4.77%5,064,90020,173,00091%3.98-1.26%4.07-2.63%4.15-1.64%4.15-0.55%-1.07%
2021-01-254.054.154.004.01-3.14%-0.59%-3.86%5,068,10020,445,00089%4.03-3.47%4.18-1.72%4.22-0.85%4.17-0.57%-1.15%
2021-01-224.324.344.134.14-3.72%-0.93%-1.31%5,393,10022,540,00093%4.18-3.02%4.25-0.96%4.260.28%4.20-0.59%-1.26%
2021-01-214.284.364.224.301.18%-0.21%1.90%5,513,70023,756,00097%4.310.94%4.290.63%4.251.26%4.22-0.71%-1.27%
2021-01-204.334.394.224.25-1.39%-0.45%0.00%3,834,60016,371,00063%4.27-0.51%4.271.09%4.191.13%4.25-1.14%-1.30%
2021-01-194.224.354.214.312.13%0.44%0.26%7,018,80030,120,000109%4.291.56%4.222.38%4.150.53%4.30-1.44%-1.25%
2021-01-184.124.294.104.222.43%-0.12%-3.26%5,120,40021,635,00077%4.233.00%4.121.55%4.12-0.41%4.36-2.07%-1.15%
2021-01-154.024.174.004.122.23%0.44%-7.50%4,646,00019,057,00062%4.102.09%4.06-1.00%4.14-1.43%4.45-1.07%-0.98%
2021-01-144.044.073.974.030.00%0.30%-10.48%4,360,10017,521,00056%4.02-0.86%4.10-1.77%4.20-2.12%4.50-1.01%-0.90%
2021-01-134.174.183.984.03-2.66%-0.57%-11.39%7,404,70030,011,00096%4.05-3.78%4.17-2.82%4.29-2.98%4.55-1.58%-0.82%
2021-01-124.194.324.114.14-1.19%-1.71%-10.41%6,105,40025,715,00085%4.21-0.99%4.29-2.25%4.42-2.71%4.62-1.32%-0.68%
2021-01-114.444.444.154.190.00%-1.50%-10.53%7,977,10033,936,000110%4.25-3.97%4.39-3.37%4.55-3.44%4.68-1.68%-0.62%