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
2019-05-226.346.646.326.32-9.97%0.00%0.00%8,164,90052,274,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-217.107.286.997.02-1.54%-1.29%1.02%6,666,80047,411,000112%7.110.79%7.170.60%7.080.58%6.950.80%-1.15%
2019-05-207.027.326.857.131.42%1.05%3.42%7,693,20054,286,000127%7.06-2.37%7.120.52%7.040.56%6.891.03%-1.46%
2019-05-176.927.466.807.033.69%-2.73%3.02%19,626,500141,847,000342%7.237.04%7.096.33%7.005.20%6.822.43%-1.81%
2019-05-166.766.816.586.781.95%0.41%1.77%4,126,70027,862,00081%6.752.23%6.660.67%6.660.38%6.66-2.40%-2.35%
2019-05-156.556.686.536.651.84%0.68%-2.58%2,911,50019,230,00048%6.610.14%6.62-0.24%6.63-0.50%6.83-2.14%-2.35%
2019-05-146.696.736.506.53-1.06%-1.00%-6.38%2,751,00018,145,00042%6.60-0.93%6.64-0.21%6.67-0.03%6.98-2.69%-2.20%
2019-05-136.686.756.576.60-2.65%-0.87%-7.92%3,037,90020,225,00043%6.660.20%6.65-0.48%6.670.77%7.17-1.97%-1.94%
2019-05-106.606.806.356.784.31%2.03%-7.28%5,081,70033,766,00067%6.65-0.08%6.680.08%6.62-0.72%7.31-3.41%-1.77%
2019-05-096.676.866.496.50-2.84%-2.26%-14.13%3,364,40022,373,00040%6.65-1.29%6.681.11%6.67-3.50%7.57-1.75%-1.46%
2019-05-086.706.956.516.69-1.47%-0.70%-13.17%5,348,30036,029,00060%6.741.34%6.60-0.71%6.91-2.99%7.71-1.40%-1.37%
2019-05-076.316.836.316.798.47%2.14%-13.10%7,793,60051,811,00088%6.653.15%6.65-5.15%7.12-4.67%7.81-2.34%-1.29%
2019-05-066.706.706.236.26-9.54%-2.87%-21.76%6,570,90042,350,00073%6.45-5.03%7.01-5.42%7.47-4.28%8.00-2.47%-1.21%
2019-04-307.357.366.556.92-4.95%1.97%-15.65%10,133,10068,768,000119%6.79-10.16%7.41-7.71%7.80-6.12%8.20-2.93%-0.95%
2019-04-297.978.097.287.28-10.01%-3.61%-13.87%11,098,20083,829,000156%7.55-7.50%8.03-5.55%8.31-3.28%8.45-2.36%-0.60%
2019-04-268.498.497.928.09-4.82%-0.92%-6.54%6,390,70052,179,000106%8.17-6.20%8.51-2.43%8.59-1.14%8.66-0.70%-0.31%
2019-04-258.678.858.478.50-1.96%-2.35%-2.49%6,669,00058,055,000123%8.710.58%8.720.45%8.69-0.12%8.72-0.10%-0.19%
2019-04-248.908.908.478.67-1.70%0.17%-0.64%5,543,90047,985,000104%8.66-1.15%8.68-0.24%8.70-0.28%8.73-0.26%-0.07%
2019-04-238.508.928.438.825.63%0.73%0.81%10,854,50095,039,000208%8.762.05%8.700.20%8.730.30%8.75-0.25%0.03%
2019-04-228.888.908.268.35-5.33%-2.68%-4.80%7,326,40062,858,000154%8.58-2.40%8.68-1.21%8.70-0.81%8.77-0.93%0.12%
2019-04-198.868.908.728.82-0.34%0.33%-0.37%2,806,70024,673,00059%8.790.10%8.790.42%8.770.19%8.85-0.60%0.29%
2019-04-188.718.928.678.851.03%0.77%-0.63%4,486,40039,399,00083%8.78-0.11%8.75-0.16%8.76-0.05%8.91-1.49%0.43%
2019-04-178.678.928.648.761.04%-0.36%-3.11%5,117,40044,993,00076%8.791.74%8.770.44%8.76-0.25%9.040.11%0.75%
2019-04-168.658.798.558.67-0.12%0.32%-4.00%3,158,70027,299,00038%8.64-2.05%8.73-0.54%8.78-0.67%9.030.60%0.88%
2019-04-158.769.008.668.68-0.69%-1.62%-3.31%4,264,90037,628,00048%8.821.53%8.77-0.28%8.84-0.81%8.980.55%0.87%
2019-04-128.708.798.598.740.34%0.58%-2.11%3,742,80032,526,00040%8.69-1.17%8.80-0.92%8.91-1.00%8.930.51%0.84%
2019-04-118.959.008.568.71-2.57%-0.94%-1.95%5,472,70048,119,00053%8.79-1.08%8.88-1.26%9.00-1.97%8.881.04%0.89%
2019-04-108.968.998.738.94-0.56%0.57%1.68%4,909,00043,635,00042%8.89-0.90%8.99-0.95%9.180.63%8.790.78%0.86%
2019-04-098.959.088.858.990.67%0.22%3.05%5,048,50045,283,00041%8.97-1.12%9.08-1.92%9.131.07%8.720.67%0.83%
2019-04-089.089.228.818.930.00%-1.57%3.05%8,163,10074,056,00067%9.07-0.87%9.261.15%9.031.04%8.670.71%0.83%