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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-14105.0000.192%1
2020-02-1490.0000.165%1
2020-06-05825.0001.509%1
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
2020-02-199.079.178.948.94-1.54%-1.16%1.15%13,081,600118,319,00085%9.05-0.12%9.040.40%9.030.36%8.840.58%-0.72%
2020-02-189.089.218.969.080.33%0.27%3.33%13,931,800126,164,00087%9.060.36%9.01-0.07%8.990.76%8.790.68%-1.05%
2020-02-178.929.138.909.051.57%0.29%3.69%15,646,200141,187,00098%9.021.09%9.010.49%8.930.87%8.730.54%-1.35%
2020-02-148.909.088.818.91-0.56%-0.19%2.64%12,625,900112,715,00077%8.93-1.45%8.970.78%8.850.68%8.68-1.06%-1.65%
2020-02-138.999.288.958.96-0.44%-1.08%2.12%18,317,000165,907,000106%9.061.59%8.901.68%8.791.33%8.77-0.68%-1.73%
2020-02-128.699.098.669.003.57%0.94%1.88%22,753,100202,878,000133%8.922.65%8.751.80%8.671.16%8.83-1.27%-1.78%
2020-02-118.588.778.588.691.28%0.05%-2.88%15,760,100136,885,00092%8.691.94%8.600.60%8.570.67%8.95-1.31%-1.76%
2020-02-108.418.608.408.581.42%0.69%-5.37%11,768,200100,273,00068%8.52-0.40%8.55-0.09%8.52-0.06%9.07-1.33%-1.72%
2020-02-078.578.708.438.46-1.40%-1.11%-7.93%13,269,000113,516,00077%8.560.04%8.550.55%8.52-2.74%9.19-1.30%-1.78%
2020-02-068.508.748.438.581.06%0.33%-7.84%19,767,100169,057,000115%8.550.00%8.510.05%8.76-2.48%9.31-2.06%-1.97%
2020-02-058.378.928.368.491.80%-0.72%-10.69%19,723,400168,667,000117%8.551.97%8.50-4.56%8.99-3.43%9.51-2.68%-2.04%
2020-02-048.008.618.008.34-1.53%-0.56%-14.62%15,094,400126,590,00086%8.39-1.85%8.91-4.33%9.30-3.11%9.77-2.36%-1.81%
2020-02-038.988.988.478.47-9.99%-0.88%-15.33%17,630,500150,649,00096%8.55-10.11%9.31-5.31%9.60-3.50%10.00-2.46%-1.59%
2020-01-239.599.759.259.41-5.62%-1.01%-8.25%23,867,700226,890,000135%9.51-5.22%9.83-2.85%9.95-2.27%10.26-1.85%-1.38%
2020-01-2210.0210.209.979.97-0.80%-0.60%-4.58%12,312,000123,491,00073%10.03-1.52%10.12-0.78%10.18-0.58%10.45-1.14%-1.22%
2020-01-2110.1510.3610.0510.05-1.47%-1.33%-4.91%15,313,000155,965,00082%10.190.53%10.20-0.36%10.24-1.14%10.57-1.13%-1.14%
2020-01-2010.1710.2410.0110.200.20%0.68%-4.58%12,815,800129,840,00062%10.13-1.69%10.24-0.67%10.36-0.86%10.69-0.91%-1.05%
2020-01-1710.3410.4410.1810.18-1.17%-1.21%-5.64%10,611,100109,349,00044%10.310.00%10.31-1.28%10.45-0.64%10.79-1.95%-1.04%
2020-01-1610.2810.3810.2510.300.10%-0.05%-6.38%9,446,50097,350,00031%10.31-0.02%10.44-0.59%10.52-0.89%11.00-3.20%-0.89%
2020-01-1510.4310.4810.2210.29-1.91%-0.16%-9.47%14,706,800151,586,00036%10.31-2.90%10.50-0.89%10.61-1.28%11.37-2.71%-0.34%
2020-01-1410.6010.8110.4710.49-1.41%-1.18%-10.21%18,484,500196,216,00038%10.620.71%10.60-0.73%10.75-1.04%11.68-0.44%1.17%
2020-01-1310.5010.6910.3710.641.53%0.95%-9.33%20,555,100216,657,00043%10.54-0.82%10.67-1.48%10.86-0.85%11.74-0.12%1.33%
2020-01-1010.8110.8510.4810.48-3.23%-1.38%-10.80%24,628,300261,724,00053%10.63-2.07%10.83-1.58%10.95-2.37%11.75-0.31%1.43%
2020-01-0910.9211.0210.7210.830.00%-0.20%-8.11%22,072,900239,532,00050%10.85-1.25%11.01-0.38%11.22-3.68%11.79-0.31%1.45%
2020-01-0811.0911.2210.8310.83-3.04%-1.45%-8.40%30,379,000333,823,00073%10.99-1.34%11.05-2.43%11.65-3.13%11.82-0.26%1.48%
2020-01-0711.1011.3911.0111.170.45%0.29%-5.77%30,842,600343,517,00079%11.140.96%11.33-4.18%12.02-0.80%11.85-0.31%1.52%
2020-01-0611.1411.3110.7911.12-1.59%0.80%-6.48%43,741,400482,541,000119%11.03-4.85%11.82-4.00%12.12-0.66%11.89-0.74%1.56%
2020-01-0312.0012.0011.2911.30-8.72%-2.54%-5.67%69,075,400800,832,000221%11.59-6.05%12.31-2.19%12.20-0.99%11.98-0.49%1.64%
2020-01-0212.9013.0012.1512.38-8.30%0.32%2.84%95,707,3001,181,070,000407%12.34-4.30%12.590.87%12.320.71%12.042.34%1.69%
2019-12-3112.2013.5012.0013.500.00%4.69%14.77%80,319,7001,035,715,000578%12.905.09%12.4815.84%12.2415.16%11.7612.32%1.45%