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
2019-06-05645.0001.180%1
2019-06-051320.0002.430%1
2020-02-14105.0000.192%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
2019-06-2711.7411.8511.2311.54-1.87%0.09%-3.16%13,679,300157,719,000129%11.53-3.07%11.84-0.96%11.86-0.78%11.92-0.50%-0.38%
2019-06-2612.1512.2511.7511.76-2.57%-1.13%-1.80%10,793,700128,392,000104%11.90-1.47%11.96-0.27%11.96-0.21%11.98-0.29%-0.47%
2019-06-2511.8412.2611.8412.071.94%-0.02%0.49%15,809,600190,849,000155%12.072.06%11.990.63%11.980.36%12.01-0.17%-0.49%
2019-06-2411.8811.9811.7411.84-0.75%0.10%-1.59%9,332,600110,382,00091%11.83-1.47%11.91-0.55%11.94-0.27%12.03-0.18%-0.49%
2019-06-2111.9612.2211.8211.93-0.25%-0.62%-1.02%8,553,000102,674,00084%12.000.79%11.980.20%11.97-0.13%12.050.03%-0.49%
2019-06-2011.8712.0211.8011.960.34%0.42%-0.74%9,530,800113,515,00094%11.91-0.95%11.95-0.21%11.99-0.12%12.050.02%-0.53%
2019-06-1912.0012.3011.8711.920.42%-0.86%-1.05%9,085,400109,247,00091%12.020.86%11.98-0.17%12.00-0.38%12.05-0.08%-0.59%
2019-06-1811.9512.0711.7711.87-0.67%-0.44%-1.54%7,352,30087,657,00067%11.92-0.47%12.00-0.09%12.05-0.50%12.06-0.64%-0.65%
2019-06-1712.0012.1111.8511.95-0.42%-0.23%-1.51%8,037,60096,277,00070%11.98-0.75%12.01-0.63%12.11-0.07%12.13-1.08%-0.59%
2019-06-1411.9512.2011.9512.000.42%-0.57%-2.17%10,398,200125,500,00086%12.070.73%12.09-0.46%12.110.11%12.27-0.93%-0.44%
2019-06-1312.0112.1611.8311.95-0.83%-0.27%-3.48%13,716,300164,354,000107%11.98-2.11%12.14-0.32%12.100.07%12.38-1.41%-0.31%
2019-06-1212.3112.4112.0212.05-1.95%-1.55%-4.05%10,455,100127,966,00075%12.240.11%12.180.62%12.090.22%12.56-0.43%-0.11%
2019-06-1112.0512.4012.0512.291.99%0.52%-2.55%13,581,700166,063,00093%12.231.40%12.111.17%12.07-0.78%12.61-0.21%-0.04%
2019-06-1011.9412.2611.8512.051.01%-0.07%-4.65%10,132,000122,170,00068%12.060.96%11.97-0.32%12.16-2.03%12.64-0.21%-0.02%
2019-06-0611.9312.0811.7911.930.08%-0.11%-5.80%7,057,10084,286,00047%11.940.48%12.00-1.83%12.41-1.52%12.66-0.32%0.01%
2019-06-0511.9212.1411.7011.921.71%0.29%-6.17%9,616,800114,305,00060%11.89-1.73%12.23-2.99%12.61-1.82%12.70-0.56%0.06%
2019-06-0412.2912.5011.7211.72-6.31%-3.10%-8.27%17,063,000206,385,000105%12.10-4.76%12.61-2.85%12.84-1.18%12.78-0.72%0.18%
2019-06-0313.0113.0512.4812.51-3.77%-1.49%-2.79%11,789,000149,704,00074%12.70-3.24%12.98-0.92%12.990.32%12.87-0.04%0.36%
2019-05-3113.0813.2412.9713.00-0.69%-0.94%0.98%14,655,700192,336,00094%13.120.61%13.100.60%12.950.78%12.870.39%0.45%
2019-05-3012.9013.2612.7813.090.69%0.35%2.07%15,701,200204,814,00097%13.04-0.50%13.021.10%12.850.47%12.820.38%0.55%
2019-05-2912.9913.2812.8713.000.00%-0.83%1.76%25,321,400331,932,000159%13.112.12%12.882.11%12.790.70%12.780.61%0.50%
2019-05-2812.6013.0712.5213.003.09%1.27%2.39%15,276,200196,096,000108%12.842.60%12.610.35%12.70-0.24%12.700.31%0.32%
2019-05-2712.4012.6512.3512.611.29%0.78%-0.38%14,536,100181,869,000108%12.510.77%12.57-1.19%12.73-0.42%12.66-0.06%0.09%
2019-05-2412.4512.6512.2212.450.00%0.27%-1.70%10,506,300130,459,00084%12.42-2.44%12.72-1.16%12.78-0.12%12.670.05%0.00%
2019-05-2312.8013.0012.4012.45-3.49%-2.18%-1.65%14,619,200186,064,000122%12.73-1.59%12.87-0.14%12.800.29%12.660.27%0.00%
2019-05-2213.0113.3012.7812.90-0.31%-0.25%2.18%14,003,000181,090,000129%12.930.05%12.880.78%12.760.54%12.630.59%0.02%
2019-05-2112.7513.2012.6112.941.01%0.12%3.10%19,007,700245,668,000180%12.931.14%12.781.05%12.690.99%12.551.06%-0.05%
2019-05-2012.8813.1012.4812.810.71%0.23%3.15%13,835,500176,820,000138%12.781.00%12.650.77%12.570.61%12.420.86%-0.18%
2019-05-1712.7212.9712.4012.720.95%0.52%3.31%20,341,500257,404,000204%12.650.99%12.561.34%12.491.08%12.311.38%-0.29%
2019-05-1612.2212.8012.2012.600.00%0.56%3.74%15,194,200190,387,000151%12.532.53%12.391.36%12.361.08%12.15-0.05%-0.48%