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:
吉药控股( 300108.SZ 深证)
板块 :橡胶制造   
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
2021-09-243.813.813.703.74-1.84%0.08%-3.31%10,760,80040,215,00086%3.74-1.32%3.76-0.50%3.82-0.37%3.87-0.77%-0.11%
2021-09-233.783.833.753.811.33%0.61%-2.26%11,190,00042,380,00085%3.790.50%3.78-1.64%3.83-0.80%3.90-0.69%-0.05%
2021-09-223.743.833.723.76-0.53%-0.21%-4.20%7,845,70029,561,00052%3.77-0.55%3.85-0.16%3.86-0.75%3.93-0.78%0.04%
2021-09-173.853.863.743.78-2.33%-0.24%-4.45%13,506,40051,175,00073%3.79-3.39%3.85-1.28%3.89-0.66%3.96-0.03%0.19%
2021-09-163.854.013.833.871.31%-1.33%-2.20%18,154,00071,199,000102%3.922.72%3.90-0.26%3.92-0.18%3.960.25%0.15%
2021-09-153.903.913.753.82-3.05%0.05%-3.22%12,199,50046,578,00070%3.82-3.68%3.91-0.96%3.92-1.06%3.950.05%0.06%
2021-09-143.984.043.913.94-1.01%-0.61%-0.13%10,613,70042,072,00064%3.96-0.03%3.950.10%3.97-0.23%3.950.23%-0.02%
2021-09-133.904.023.903.981.79%0.38%1.12%11,365,30045,062,00068%3.971.25%3.95-0.50%3.97-0.53%3.940.51%-0.12%
2021-09-103.903.953.903.91-0.51%-0.15%-0.15%9,548,00037,390,00055%3.92-0.91%3.97-0.48%4.000.38%3.920.18%-0.31%
2021-09-094.014.033.923.93-2.24%-0.56%0.54%14,649,30057,891,00083%3.95-1.30%3.99-0.65%3.980.51%3.91-0.08%-0.42%
2021-09-083.974.083.954.020.75%0.40%2.76%17,812,50071,322,000103%4.000.35%4.010.80%3.960.71%3.91-0.10%-0.48%
2021-09-074.024.093.953.99-2.44%0.00%1.89%28,311,100112,960,000165%3.99-0.94%3.981.12%3.930.82%3.920.15%-0.51%
2021-09-063.794.193.784.098.49%1.54%4.60%40,521,500163,240,000265%4.036.06%3.944.49%3.903.48%3.910.75%-0.57%
2021-09-033.673.893.673.771.07%-0.74%-2.86%12,719,50048,311,00096%3.801.71%3.77-0.37%3.77-0.40%3.88-0.41%-0.72%
2021-09-023.733.783.703.730.00%-0.11%-4.29%10,246,50038,264,00074%3.73-0.67%3.780.29%3.78-1.28%3.90-0.71%-0.83%
2021-09-013.763.863.713.73-2.36%-0.77%-4.97%10,821,00040,675,00079%3.76-2.08%3.77-0.84%3.83-1.57%3.93-0.68%-1.00%
2021-08-313.753.943.723.821.33%-0.49%-3.34%11,781,00045,232,00086%3.843.23%3.80-1.25%3.89-0.74%3.95-0.75%-0.92%
2021-08-303.683.843.583.77-1.05%1.37%-5.32%14,188,30052,768,00093%3.72-3.25%3.85-2.83%3.92-1.38%3.98-1.48%-0.89%
2021-08-273.933.943.803.81-3.79%-0.88%-5.74%17,040,10065,497,000108%3.84-3.80%3.96-1.71%3.98-0.67%4.04-0.83%-0.73%
2021-08-264.054.083.963.96-2.70%-0.90%-2.85%13,290,00053,105,00083%4.00-1.55%4.03-0.03%4.01-0.40%4.08-0.68%-0.65%
2021-08-254.014.113.954.070.99%0.27%-0.83%15,876,80064,445,00092%4.060.77%4.031.15%4.020.00%4.10-0.46%-0.55%
2021-08-244.004.084.004.03-0.49%0.05%-2.26%10,750,90043,309,00058%4.030.83%3.99-0.43%4.02-0.52%4.12-0.44%-0.45%
2021-08-233.964.053.904.052.79%1.38%-2.20%11,752,80046,955,00057%4.001.22%4.00-0.60%4.04-1.34%4.14-0.70%-0.37%
2021-08-204.024.043.903.94-3.43%-0.18%-5.52%15,477,50061,086,00067%3.95-3.61%4.03-1.54%4.10-0.80%4.17-1.51%-0.27%
2021-08-194.154.154.064.08-0.73%-0.37%-3.64%10,052,60041,168,00037%4.100.64%4.09-1.21%4.13-0.58%4.23-2.49%-0.05%
2021-08-184.044.114.034.111.73%1.01%-5.34%12,706,40051,698,00035%4.07-0.71%4.14-0.19%4.15-0.48%4.340.12%0.40%
2021-08-174.144.174.034.04-3.58%-1.42%-6.85%20,272,90083,085,00052%4.10-2.85%4.15-0.88%4.17-0.52%4.34-0.39%0.33%
2021-08-164.164.284.124.190.48%-0.66%-3.77%22,025,10092,893,00054%4.222.28%4.180.07%4.20-0.43%4.350.12%0.29%
2021-08-134.164.214.074.17-0.48%1.12%-4.12%24,322,800100,308,00055%4.12-2.09%4.18-0.74%4.21-1.75%4.35-0.07%0.19%
2021-08-124.254.324.164.190.00%-0.52%-3.72%26,284,400110,703,00057%4.210.21%4.21-0.64%4.29-3.12%4.350.35%0.19%