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
2019-08-204.184.214.074.09-1.68%-0.66%-0.90%14,529,80059,815,000104%4.120.54%4.110.71%4.090.27%4.13-0.77%-2.58%
2019-08-194.094.174.034.163.23%1.59%0.02%12,784,60052,356,00090%4.10-0.20%4.08-0.03%4.080.27%4.16-1.19%-2.64%
2019-08-164.124.184.034.03-2.89%-1.78%-4.25%12,440,70051,041,00088%4.101.69%4.080.32%4.07-0.56%4.21-1.87%-2.60%
2019-08-153.894.153.894.152.98%2.85%-3.24%14,289,90057,663,00094%4.04-1.51%4.06-0.10%4.09-0.87%4.29-2.35%-2.53%
2019-08-144.124.194.034.03-0.98%-1.64%-8.24%13,233,00054,216,00085%4.100.84%4.07-0.85%4.13-0.89%4.39-4.02%-2.40%
2019-08-134.034.124.014.070.49%0.17%-11.06%13,639,40055,420,00071%4.060.32%4.10-1.18%4.16-1.65%4.58-5.14%-2.22%
2019-08-124.134.153.974.05-2.88%0.00%-16.04%19,281,30078,097,00076%4.05-2.92%4.15-2.38%4.23-3.09%4.82-1.71%-2.11%
2019-08-094.194.254.084.17-3.70%-0.05%-15.04%22,493,20093,852,00098%4.17-3.98%4.25-3.12%4.37-4.38%4.91-7.06%-1.91%
2019-08-084.314.394.304.330.46%-0.35%-18.01%7,688,60033,405,00030%4.35-0.78%4.39-2.42%4.57-2.60%5.28-0.94%-0.50%
2019-08-074.464.464.304.31-2.27%-1.58%-19.15%8,748,10038,310,00034%4.38-0.91%4.50-3.21%4.69-3.99%5.33-0.78%-0.39%
2019-08-064.554.554.274.41-5.36%-0.20%-17.92%14,694,90064,939,00059%4.42-5.90%4.65-3.99%4.89-4.87%5.37-1.38%-0.34%
2019-08-054.784.784.634.66-2.92%-0.77%-14.46%11,269,30052,920,00049%4.70-2.55%4.84-3.43%5.14-0.87%5.45-0.80%-0.23%
2019-08-024.854.924.714.80-3.81%-0.39%-12.60%16,444,40079,243,00076%4.82-2.80%5.01-4.08%5.18-6.82%5.49-1.15%-0.20%
2019-08-014.915.064.884.99-0.80%0.65%-10.19%16,898,60083,786,00085%4.96-3.22%5.23-1.06%5.56-1.54%5.56-1.02%-0.14%
2019-07-315.265.265.015.03-8.21%-1.82%-10.39%37,050,600189,822,000204%5.12-4.64%5.28-9.40%5.65-2.91%5.61-2.23%-0.06%
2019-07-305.295.605.295.48-6.80%2.01%-4.55%56,934,300305,870,000391%5.37-8.64%5.83-9.23%5.82-6.56%5.74-4.05%0.15%
2019-07-295.885.885.885.88-9.95%0.00%-1.72%1,275,5007,500,00014%5.88-9.57%6.421.41%6.220.88%5.980.29%0.58%
2019-07-266.536.536.206.539.93%0.43%9.45%38,697,900251,625,000469%6.509.46%6.3313.55%6.1711.41%5.977.03%0.58%
2019-07-255.945.945.945.9410.00%0.00%6.57%4,909,80029,164,00087%5.9410.64%5.582.92%5.541.73%5.570.22%-0.09%
2019-07-105.335.445.305.400.00%0.58%-2.91%4,750,30025,503,00074%5.37-1.60%5.42-0.84%5.44-0.58%5.56-0.32%-0.08%
2019-07-095.405.765.325.400.56%-1.03%-3.23%6,438,50035,126,000101%5.460.63%5.470.11%5.48-0.78%5.58-0.29%-0.06%
2019-07-085.575.585.325.37-3.94%-0.96%-4.04%4,545,30024,644,00072%5.42-1.63%5.46-0.64%5.52-0.95%5.60-0.45%-0.04%
2019-07-055.415.595.385.593.52%1.42%-0.55%5,692,60031,379,00090%5.511.42%5.50-0.87%5.57-0.59%5.62-0.58%0.02%
2019-07-045.505.515.365.40-1.46%-0.64%-4.49%4,922,30026,753,00073%5.44-1.52%5.54-1.39%5.60-0.85%5.65-0.23%0.10%
2019-07-035.685.685.425.48-3.18%-0.71%-3.30%8,024,10044,283,000116%5.52-2.70%5.62-1.00%5.65-0.41%5.67-0.16%0.06%
2019-07-025.685.755.605.66-0.88%-0.21%-0.28%5,639,50031,985,00084%5.67-0.63%5.68-0.32%5.680.18%5.680.32%0.03%
2019-07-015.725.755.575.711.06%0.04%0.92%6,165,20035,191,00090%5.710.81%5.700.53%5.67-0.09%5.660.28%-0.11%
2019-06-285.885.915.505.65-2.25%-0.21%0.14%8,635,80048,892,000123%5.66-1.15%5.670.25%5.67-0.65%5.640.32%-0.29%
2019-06-275.645.855.595.783.40%0.91%2.77%6,868,40039,343,000103%5.732.45%5.650.05%5.710.42%5.620.27%-0.43%
2019-06-265.505.685.505.590.00%-0.02%-0.34%5,229,40029,240,00078%5.59-0.41%5.65-1.43%5.680.09%5.61-0.05%-0.56%