工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:粮食及饲料加工林业农业渔业、牧业煤炭开采_h石油_h酒类_h食品饮料纺织业服装木材、家具造纸、印刷化学纤维制造_h化学原料及化学制品化学农药化学肥料石油加工及炼焦_h塑料制造橡胶制造电器机械及器材制造_h电子元器件制造家电_h金属制品非金属矿物制品_h水泥制造_h有色金属_h钢铁_h汽车制造交通运输设备制造_h普通机械制造航空航天器制造专用设备制造_h医药制造业_h中药材及中成药加工_h生物制品其他制造业电力设备煤电_h煤气供水水力发电建筑业建筑施工建筑材料航运_h机场公路运输_h港口运输物流空运_h铁路_h计算机应用服务计算机硬件计算机软件通讯设备_h零售业批发和贸易保险_h信托银行_h证券房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类2月后解禁资产重组本月解禁中航工业退市停牌次新股下月解禁太阳能火炬计划上证50高校科技国家队救市概念创新创投安邦概念令家反腐概念上证180 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

吉翔股份( 603399.SH 上证) 板块 ：有色金属_h    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 连 日均价 10日均 (股) (元) 10天 续 2019-09-12 11.38 11.47 11.30 11.38 0.00% 0.00% 2.20% 9,096,500 103,522,000 76% 11.38 -0.27% 11.41 0.07% 11.31 0.64% 11.14 0.32% 0.20% 2019-09-11 11.40 11.55 11.32 11.38 -0.18% -0.27% 2.52% 10,952,900 124,982,000 94% 11.41 -0.13% 11.40 1.15% 11.24 0.60% 11.10 0.26% 0.18% 2019-09-10 11.43 11.55 11.36 11.40 -0.26% -0.23% 2.97% 11,460,800 130,956,000 98% 11.43 0.40% 11.27 1.00% 11.17 0.75% 11.07 0.17% 0.16% 2019-09-09 10.97 11.70 10.97 11.43 4.29% 0.43% 3.42% 23,191,100 263,943,000 191% 11.38 3.73% 11.16 1.85% 11.09 1.44% 11.05 0.68% 0.17% 2019-09-06 11.05 11.20 10.86 10.96 -0.36% -0.11% -0.15% 14,490,000 158,990,000 131% 10.97 -0.23% 10.96 0.39% 10.93 0.23% 10.98 -0.10% 0.11% 2019-09-05 10.84 11.11 10.84 11.00 1.66% 0.03% 0.11% 15,176,400 166,901,000 134% 11.00 1.50% 10.91 0.38% 10.90 0.31% 10.99 0.20% 0.12% 2019-09-04 10.82 10.99 10.76 10.82 0.00% -0.14% -1.33% 7,203,200 78,046,000 67% 10.84 0.05% 10.87 0.01% 10.87 -0.52% 10.97 0.05% 0.07% 2019-09-03 10.89 10.96 10.75 10.82 -0.64% -0.09% -1.29% 8,107,900 87,807,000 74% 10.83 -0.79% 10.87 -0.17% 10.93 -0.77% 10.96 0.08% 0.04% 2019-09-02 10.80 11.18 10.80 10.89 0.46% -0.24% -0.57% 14,587,300 159,234,000 126% 10.92 0.80% 10.89 -0.67% 11.01 -0.21% 10.95 0.19% 0.06% 2019-08-30 10.80 10.96 10.73 10.84 0.09% 0.10% -0.83% 6,728,600 72,864,000 59% 10.83 -0.60% 10.96 -1.12% 11.04 -0.22% 10.93 0.10% 0.03% 2019-08-29 10.90 11.05 10.70 10.83 -1.55% -0.59% -0.82% 7,793,300 84,900,000 68% 10.89 -1.74% 11.09 -0.15% 11.06 0.20% 10.92 0.14% 0.02% 2019-08-28 11.20 11.38 10.98 11.00 -1.70% -0.78% 0.87% 11,589,900 128,497,000 102% 11.09 -0.87% 11.10 0.20% 11.04 0.44% 10.91 0.11% 0.01% 2019-08-27 11.03 11.34 11.00 11.19 1.45% 0.05% 2.73% 15,700,100 175,587,000 141% 11.18 1.85% 11.08 1.20% 10.99 0.87% 10.89 0.21% 0.05% 2019-08-26 10.89 11.11 10.82 11.03 -0.18% 0.45% 1.47% 8,509,800 93,450,000 75% 10.98 -0.53% 10.95 0.45% 10.89 0.45% 10.87 0.11% 0.08% 2019-08-23 10.71 11.76 10.69 11.05 2.98% 0.09% 1.77% 17,632,100 194,652,000 150% 11.04 3.03% 10.90 1.01% 10.85 0.81% 10.86 0.00% 0.10% 2019-08-22 10.69 10.76 10.68 10.73 0.28% 0.14% -1.18% 7,713,400 82,646,000 65% 10.72 -0.68% 10.79 0.14% 10.76 0.04% 10.86 -0.27% 0.16% 2019-08-21 10.85 10.92 10.69 10.70 -1.38% -0.82% -1.72% 8,707,700 93,935,000 71% 10.79 -0.42% 10.78 0.17% 10.75 -0.35% 10.89 -0.27% 0.24% 2019-08-20 10.72 11.04 10.68 10.85 1.21% 0.16% -0.60% 16,351,600 177,138,000 120% 10.83 1.33% 10.76 0.57% 10.79 -0.48% 10.92 0.30% 0.35% 2019-08-19 10.61 10.85 10.51 10.72 1.23% 0.27% -1.50% 11,093,000 118,590,000 83% 10.69 -0.19% 10.70 -1.01% 10.84 -0.25% 10.88 -0.13% 0.34% 2019-08-16 10.72 10.87 10.58 10.59 -1.21% -1.13% -2.82% 8,769,600 93,927,000 65% 10.71 0.12% 10.81 -1.07% 10.87 -0.64% 10.90 0.00% 0.43% 2019-08-15 10.64 10.82 10.58 10.72 -1.11% 0.21% -1.62% 8,534,100 91,298,000 62% 10.70 -2.51% 10.93 -0.16% 10.94 -0.46% 10.90 -0.02% 0.41% 2019-08-14 10.95 11.20 10.78 10.84 -1.00% -1.21% -0.54% 10,886,500 119,457,000 79% 10.97 -0.36% 10.94 -0.35% 10.99 -0.12% 10.90 0.58% 0.41% 2019-08-13 10.83 11.18 10.83 10.95 1.11% -0.57% 1.05% 16,051,400 176,781,000 112% 11.01 1.65% 10.98 -0.06% 11.00 0.85% 10.84 0.49% 0.32% 2019-08-12 10.91 10.99 10.74 10.83 -1.55% -0.04% 0.44% 13,389,400 145,057,000 99% 10.83 -2.25% 10.99 -0.55% 10.91 -0.06% 10.78 0.29% 0.22% 2019-08-09 10.96 11.20 10.96 11.00 0.09% -0.75% 2.31% 14,086,400 156,116,000 114% 11.08 0.38% 11.05 1.53% 10.92 0.53% 10.75 0.63% 0.14% 2019-08-08 11.08 11.26 10.95 10.99 -0.72% -0.46% 2.85% 13,198,600 145,730,000 112% 11.04 0.11% 10.88 0.45% 10.86 0.45% 10.69 0.49% 0.01% 2019-08-07 10.51 11.40 10.49 11.07 5.23% 0.37% 4.11% 22,002,600 242,670,000 199% 11.03 5.40% 10.83 1.35% 10.81 1.64% 10.63 0.84% -0.07% 2019-08-06 10.60 10.70 10.21 10.52 -0.94% 0.54% -0.23% 12,745,100 133,366,000 114% 10.46 -3.67% 10.69 -1.01% 10.64 0.16% 10.54 0.23% -0.18% 2019-08-05 10.83 11.10 10.60 10.62 -2.03% -2.24% 0.95% 12,526,900 136,075,000 122% 10.86 1.03% 10.80 1.68% 10.62 0.99% 10.52 0.74% -0.26% 2019-08-02 10.61 10.92 10.51 10.84 0.00% 0.82% 3.80% 11,014,700 118,435,000 108% 10.75 -0.20% 10.62 1.21% 10.52 0.75% 10.44 -0.15% -0.42% 显示更早数据