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:
吉鑫科技( 601218.SH 上证)
大小非近期解禁信息:
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
2021-11-266.386.586.356.480.62%0.39%-5.69%87,139,500562,480,00067%6.46-0.51%6.51-1.77%6.68-1.32%6.87-1.94%-0.48%
2021-11-256.536.656.386.44-1.08%-0.74%-8.09%98,935,300641,934,00067%6.49-1.43%6.63-2.50%6.77-1.11%7.01-1.21%-0.04%
2021-11-246.746.806.476.51-3.56%-1.09%-8.22%104,752,000689,479,00068%6.58-3.36%6.80-1.56%6.84-1.07%7.09-0.84%0.29%
2021-11-237.017.026.706.75-4.12%-0.90%-5.63%102,589,600698,785,00064%6.81-2.60%6.91-0.32%6.92-0.29%7.15-0.68%0.52%
2021-11-227.147.226.817.041.00%0.67%-2.25%110,721,800774,252,00066%6.991.22%6.930.04%6.94-0.99%7.20-0.39%0.80%
2021-11-196.657.046.616.973.26%0.88%-3.60%126,590,300874,585,00069%6.910.25%6.93-0.09%7.01-2.22%7.23-2.40%1.18%
2021-11-186.987.086.726.75-3.02%-2.06%-8.88%124,022,200854,714,00060%6.89-1.25%6.93-1.87%7.17-1.28%7.41-0.63%2.32%
2021-11-176.807.136.716.96-0.85%-0.27%-6.64%120,047,200837,787,00058%6.980.74%7.06-2.77%7.26-0.58%7.460.66%2.92%
2021-11-166.737.256.687.02-0.14%1.33%-5.21%159,456,7001,104,740,00073%6.93-4.28%7.27-1.96%7.30-1.03%7.411.47%3.49%
2021-11-157.527.597.017.03-9.76%-2.87%-3.69%184,719,9001,336,912,00086%7.24-3.81%7.41-0.19%7.38-0.11%7.301.21%4.03%
2021-11-127.477.797.227.795.13%3.52%8.01%226,646,0001,705,532,000114%7.531.09%7.420.83%7.39-2.66%7.212.44%4.29%
2021-11-117.367.647.247.41-1.85%-0.46%5.26%163,322,9001,215,737,00088%7.442.18%7.360.59%7.59-0.30%7.042.06%4.23%
2021-11-107.167.576.977.552.03%3.64%9.45%189,496,2001,380,446,000106%7.29-1.18%7.32-4.87%7.611.58%6.901.44%4.17%
2021-11-097.597.637.137.400.00%0.38%8.82%201,236,2001,483,474,000125%7.370.92%7.70-0.97%7.493.57%6.802.10%4.09%
2021-11-087.887.887.187.40-7.27%1.30%11.11%249,684,7001,823,948,000172%7.31-11.34%7.772.25%7.232.79%6.663.42%3.96%
2021-11-058.088.577.857.982.44%-3.14%23.91%298,528,2002,459,674,000269%8.248.47%7.6013.25%7.0411.15%6.449.06%3.81%
2021-11-047.557.797.307.7910.03%2.55%31.92%139,541,6001,059,951,000153%7.6012.22%6.716.51%6.336.53%5.915.37%2.97%
2021-11-036.757.086.427.089.94%4.59%26.34%229,942,1001,556,389,000251%6.7710.46%6.309.41%5.947.12%5.606.38%2.60%
2021-11-025.876.445.786.4410.09%5.09%22.25%235,915,4001,445,601,000298%6.136.32%5.769.53%5.558.13%5.276.81%2.18%
2021-11-015.545.855.455.859.96%1.49%18.61%125,237,000721,814,000198%5.7614.55%5.266.98%5.135.58%4.933.79%1.54%
2021-10-294.705.324.525.329.92%5.72%11.95%120,845,300608,113,000204%5.033.41%4.912.91%4.862.23%4.751.87%1.14%
2021-10-284.705.134.564.843.86%-0.53%3.75%93,164,600453,327,000186%4.873.80%4.780.74%4.761.49%4.671.44%0.80%
2021-10-274.664.824.594.660.65%-0.60%1.33%43,446,200203,692,00099%4.690.11%4.740.53%4.69-0.17%4.600.64%0.46%
2021-10-264.824.834.604.63-2.11%-1.13%1.31%51,160,200239,602,000126%4.68-2.52%4.720.64%4.690.99%4.570.79%0.19%
2021-10-254.534.984.534.734.42%-1.54%4.32%80,925,500388,746,000224%4.804.48%4.690.91%4.651.62%4.531.96%0.03%
2021-10-224.664.704.504.53-1.52%-1.48%1.87%48,318,100222,176,000157%4.60-0.30%4.641.20%4.571.06%4.450.68%-0.20%
2021-10-214.824.824.484.60-4.76%-0.26%4.14%73,743,700340,099,000267%4.61-2.62%4.591.12%4.532.26%4.421.66%-0.28%
2021-10-204.344.834.344.8310.02%1.98%11.16%47,723,600226,025,000222%4.747.08%4.544.95%4.434.27%4.352.19%-0.45%
2021-10-194.554.644.314.390.69%-0.75%3.25%53,832,200238,083,000268%4.423.29%4.325.31%4.243.89%4.250.40%-0.68%
2021-10-183.964.363.954.360.00%1.82%2.95%13,273,20056,841,00069%4.286.94%4.111.91%4.090.12%4.24-0.24%-0.73%