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
2019-09-1211.3811.4711.3011.380.00%0.00%2.20%9,096,500103,522,00076%11.38-0.27%11.410.07%11.310.64%11.140.32%0.20%
2019-09-1111.4011.5511.3211.38-0.18%-0.27%2.52%10,952,900124,982,00094%11.41-0.13%11.401.15%11.240.60%11.100.26%0.18%
2019-09-1011.4311.5511.3611.40-0.26%-0.23%2.97%11,460,800130,956,00098%11.430.40%11.271.00%11.170.75%11.070.17%0.16%
2019-09-0910.9711.7010.9711.434.29%0.43%3.42%23,191,100263,943,000191%11.383.73%11.161.85%11.091.44%11.050.68%0.17%
2019-09-0611.0511.2010.8610.96-0.36%-0.11%-0.15%14,490,000158,990,000131%10.97-0.23%10.960.39%10.930.23%10.98-0.10%0.11%
2019-09-0510.8411.1110.8411.001.66%0.03%0.11%15,176,400166,901,000134%11.001.50%10.910.38%10.900.31%10.990.20%0.12%
2019-09-0410.8210.9910.7610.820.00%-0.14%-1.33%7,203,20078,046,00067%10.840.05%10.870.01%10.87-0.52%10.970.05%0.07%
2019-09-0310.8910.9610.7510.82-0.64%-0.09%-1.29%8,107,90087,807,00074%10.83-0.79%10.87-0.17%10.93-0.77%10.960.08%0.04%
2019-09-0210.8011.1810.8010.890.46%-0.24%-0.57%14,587,300159,234,000126%10.920.80%10.89-0.67%11.01-0.21%10.950.19%0.06%
2019-08-3010.8010.9610.7310.840.09%0.10%-0.83%6,728,60072,864,00059%10.83-0.60%10.96-1.12%11.04-0.22%10.930.10%0.03%
2019-08-2910.9011.0510.7010.83-1.55%-0.59%-0.82%7,793,30084,900,00068%10.89-1.74%11.09-0.15%11.060.20%10.920.14%0.02%
2019-08-2811.2011.3810.9811.00-1.70%-0.78%0.87%11,589,900128,497,000102%11.09-0.87%11.100.20%11.040.44%10.910.11%0.01%
2019-08-2711.0311.3411.0011.191.45%0.05%2.73%15,700,100175,587,000141%11.181.85%11.081.20%10.990.87%10.890.21%0.05%
2019-08-2610.8911.1110.8211.03-0.18%0.45%1.47%8,509,80093,450,00075%10.98-0.53%10.950.45%10.890.45%10.870.11%0.08%
2019-08-2310.7111.7610.6911.052.98%0.09%1.77%17,632,100194,652,000150%11.043.03%10.901.01%10.850.81%10.860.00%0.10%
2019-08-2210.6910.7610.6810.730.28%0.14%-1.18%7,713,40082,646,00065%10.72-0.68%10.790.14%10.760.04%10.86-0.27%0.16%
2019-08-2110.8510.9210.6910.70-1.38%-0.82%-1.72%8,707,70093,935,00071%10.79-0.42%10.780.17%10.75-0.35%10.89-0.27%0.24%
2019-08-2010.7211.0410.6810.851.21%0.16%-0.60%16,351,600177,138,000120%10.831.33%10.760.57%10.79-0.48%10.920.30%0.35%
2019-08-1910.6110.8510.5110.721.23%0.27%-1.50%11,093,000118,590,00083%10.69-0.19%10.70-1.01%10.84-0.25%10.88-0.13%0.34%
2019-08-1610.7210.8710.5810.59-1.21%-1.13%-2.82%8,769,60093,927,00065%10.710.12%10.81-1.07%10.87-0.64%10.900.00%0.43%
2019-08-1510.6410.8210.5810.72-1.11%0.21%-1.62%8,534,10091,298,00062%10.70-2.51%10.93-0.16%10.94-0.46%10.90-0.02%0.41%
2019-08-1410.9511.2010.7810.84-1.00%-1.21%-0.54%10,886,500119,457,00079%10.97-0.36%10.94-0.35%10.99-0.12%10.900.58%0.41%
2019-08-1310.8311.1810.8310.951.11%-0.57%1.05%16,051,400176,781,000112%11.011.65%10.98-0.06%11.000.85%10.840.49%0.32%
2019-08-1210.9110.9910.7410.83-1.55%-0.04%0.44%13,389,400145,057,00099%10.83-2.25%10.99-0.55%10.91-0.06%10.780.29%0.22%
2019-08-0910.9611.2010.9611.000.09%-0.75%2.31%14,086,400156,116,000114%11.080.38%11.051.53%10.920.53%10.750.63%0.14%
2019-08-0811.0811.2610.9510.99-0.72%-0.46%2.85%13,198,600145,730,000112%11.040.11%10.880.45%10.860.45%10.690.49%0.01%
2019-08-0710.5111.4010.4911.075.23%0.37%4.11%22,002,600242,670,000199%11.035.40%10.831.35%10.811.64%10.630.84%-0.07%
2019-08-0610.6010.7010.2110.52-0.94%0.54%-0.23%12,745,100133,366,000114%10.46-3.67%10.69-1.01%10.640.16%10.540.23%-0.18%
2019-08-0510.8311.1010.6010.62-2.03%-2.24%0.95%12,526,900136,075,000122%10.861.03%10.801.68%10.620.99%10.520.74%-0.26%
2019-08-0210.6110.9210.5110.840.00%0.82%3.80%11,014,700118,435,000108%10.75-0.20%10.621.21%10.520.75%10.44-0.15%-0.42%