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
2019-07-1910.8511.1510.7010.72-1.47%-1.93%-1.58%10,522,100115,022,000129%10.930.93%10.880.07%10.91-0.20%10.89-0.17%-0.62%
除权分界线,2019年07月19日,10股派0.200元(以下数据已经复权)
2019-07-1810.6010.9310.5810.881.87%0.46%-0.27%11,713,900127,096,000153%10.830.18%10.87-0.66%10.94-0.09%10.91-0.32%-0.65%
2019-07-1710.8710.9810.6810.68-1.75%-1.21%-2.42%4,488,90048,620,00064%10.81-1.04%10.94-0.51%10.950.07%10.95-0.46%-0.65%
2019-07-1610.8811.1310.8410.87-0.46%-0.50%-1.14%5,691,40062,291,00077%10.93-0.52%11.000.34%10.940.28%11.00-0.24%-0.66%
2019-07-1511.0411.1810.8310.92-0.64%-0.56%-0.92%8,302,60091,348,000113%10.98-0.26%10.960.44%10.910.33%11.02-0.32%-0.67%
2019-07-1210.9711.1810.8810.990.37%-0.19%-0.60%8,771,50096,755,000120%11.011.28%10.910.89%10.87-0.12%11.06-0.32%-0.68%
2019-07-1110.6711.0710.6410.952.62%0.72%-1.27%13,214,800143,933,000175%10.871.87%10.820.34%10.88-0.55%11.09-1.04%-0.71%
2019-07-1010.7010.7810.6110.67-0.28%-0.02%-4.79%3,295,30035,233,00042%10.67-0.07%10.78-1.17%10.94-1.07%11.21-0.99%-0.66%
2019-07-0910.6810.7610.6110.70-0.65%0.20%-5.47%4,685,70050,133,00054%10.68-1.35%10.91-1.20%11.06-0.75%11.32-1.39%-0.59%
2019-07-0811.2011.2510.6010.77-3.84%-0.51%-6.17%10,575,100114,690,000107%10.83-3.48%11.04-2.08%11.15-1.28%11.48-0.93%-0.47%
2019-07-0511.2511.3311.1611.20-0.18%-0.13%-3.33%5,103,20057,335,00053%11.22-0.40%11.28-0.12%11.29-0.07%11.59-0.49%-0.39%
2019-07-0411.3211.3711.1811.22-0.62%-0.36%-3.63%4,578,90051,651,00046%11.26-0.17%11.29-0.12%11.30-0.62%11.64-0.36%-0.34%
2019-07-0311.2611.4211.1611.290.09%0.10%-3.38%8,878,800100,324,00085%11.280.13%11.300.04%11.37-1.14%11.69-0.55%-0.30%
2019-07-0211.3211.4011.1711.28-0.44%0.14%-4.00%5,540,00062,516,00053%11.26-0.35%11.30-0.90%11.50-1.51%11.75-0.31%-0.26%
2019-07-0111.3311.5811.2311.330.89%0.24%-3.88%8,102,00091,736,00076%11.300.28%11.40-1.50%11.68-0.61%11.79-0.44%-0.29%
2019-06-2811.3811.5211.1811.23-2.52%-0.36%-5.14%9,896,600111,742,00092%11.27-2.08%11.58-2.23%11.75-0.97%11.84-0.65%-0.35%
2019-06-2711.7211.8311.2111.52-1.87%0.09%-3.32%13,679,300157,719,000129%11.51-3.07%11.84-0.96%11.86-0.78%11.92-0.50%-0.38%
2019-06-2612.1312.2311.7311.74-2.57%-1.14%-1.97%10,793,700128,392,000104%11.88-1.47%11.96-0.27%11.96-0.21%11.98-0.29%-0.47%
2019-06-2511.8212.2411.8212.051.95%-0.02%0.32%15,809,600190,849,000155%12.052.07%11.990.63%11.980.36%12.01-0.17%-0.49%
2019-06-2411.8611.9611.7211.82-0.76%0.10%-1.75%9,332,600110,382,00091%11.81-1.47%11.91-0.55%11.94-0.27%12.03-0.18%-0.49%
2019-06-2111.9412.2011.8011.91-0.25%-0.62%-1.19%8,553,000102,674,00084%11.980.79%11.980.20%11.97-0.13%12.050.03%-0.49%
2019-06-2011.8512.0011.7811.940.34%0.42%-0.90%9,530,800113,515,00094%11.89-0.95%11.95-0.21%11.99-0.12%12.050.02%-0.53%
2019-06-1911.9812.2811.8511.900.42%-0.87%-1.22%9,085,400109,247,00091%12.000.86%11.98-0.17%12.00-0.38%12.05-0.08%-0.59%
2019-06-1811.9312.0511.7511.85-0.67%-0.44%-1.71%7,352,30087,657,00067%11.90-0.47%12.00-0.09%12.05-0.50%12.06-0.64%-0.65%
2019-06-1711.9812.0911.8311.93-0.42%-0.23%-1.67%8,037,60096,277,00070%11.96-0.76%12.01-0.63%12.11-0.07%12.13-1.08%-0.59%
2019-06-1411.9312.1811.9311.980.42%-0.57%-2.33%10,398,200125,500,00086%12.050.73%12.09-0.46%12.110.11%12.27-0.93%-0.44%
2019-06-1311.9912.1411.8111.93-0.83%-0.27%-3.64%13,716,300164,354,000107%11.96-2.11%12.14-0.32%12.100.07%12.38-1.41%-0.31%
2019-06-1212.2912.3912.0012.03-1.96%-1.55%-4.20%10,455,100127,966,00075%12.220.11%12.180.62%12.090.22%12.56-0.43%-0.11%
2019-06-1112.0312.3812.0312.272.00%0.52%-2.71%13,581,700166,063,00093%12.211.40%12.111.17%12.07-0.78%12.61-0.21%-0.04%
2019-06-1011.9212.2411.8312.030.00%-0.07%-4.81%10,132,000122,170,00068%12.040.97%11.97-0.32%12.16-2.03%12.64-0.21%-0.02%