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   
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
2019-08-2010.7211.0410.6810.851.21%0.16%-0.60%16,351,600177,138,000120%10.831.33%10.760.57%10.79-0.48%10.920.30%0.35%
2019-08-1910.6110.8510.5110.721.23%0.27%-1.50%11,093,000118,590,00083%10.69-0.19%10.70-1.01%10.84-0.25%10.88-0.13%0.34%
2019-08-1610.7210.8710.5810.59-1.21%-1.13%-2.82%8,769,60093,927,00065%10.710.12%10.81-1.07%10.87-0.64%10.900.00%0.43%
2019-08-1510.6410.8210.5810.72-1.11%0.21%-1.62%8,534,10091,298,00062%10.70-2.51%10.93-0.16%10.94-0.46%10.90-0.02%0.41%
2019-08-1410.9511.2010.7810.84-1.00%-1.21%-0.54%10,886,500119,457,00079%10.97-0.36%10.94-0.35%10.99-0.12%10.900.58%0.41%
2019-08-1310.8311.1810.8310.951.11%-0.57%1.05%16,051,400176,781,000112%11.011.65%10.98-0.06%11.000.85%10.840.49%0.32%
2019-08-1210.9110.9910.7410.83-1.55%-0.04%0.44%13,389,400145,057,00099%10.83-2.25%10.99-0.55%10.91-0.06%10.780.29%0.22%
2019-08-0910.9611.2010.9611.000.09%-0.75%2.31%14,086,400156,116,000114%11.080.38%11.051.53%10.920.53%10.750.63%0.14%
2019-08-0811.0811.2610.9510.99-0.72%-0.46%2.85%13,198,600145,730,000112%11.040.11%10.880.45%10.860.45%10.690.49%0.01%
2019-08-0710.5111.4010.4911.075.23%0.37%4.11%22,002,600242,670,000199%11.035.40%10.831.35%10.811.64%10.630.84%-0.07%
2019-08-0610.6010.7010.2110.52-0.94%0.54%-0.23%12,745,100133,366,000114%10.46-3.67%10.69-1.01%10.640.16%10.540.23%-0.18%
2019-08-0510.8311.1010.6010.62-2.03%-2.24%0.95%12,526,900136,075,000122%10.861.03%10.801.68%10.620.99%10.520.74%-0.26%
2019-08-0210.6110.9210.5110.840.93%0.82%3.80%11,014,700118,435,000108%10.75-0.20%10.621.21%10.520.75%10.44-0.15%-0.42%
2019-08-0110.6210.9310.5510.740.75%-0.31%2.69%12,068,100130,015,000119%10.773.27%10.491.71%10.440.85%10.46-0.08%-0.42%
2019-07-3110.1510.7610.1310.665.02%2.19%1.84%17,651,100184,139,000169%10.433.20%10.320.72%10.35-0.57%10.47-0.24%-0.45%
2019-07-3010.0110.2010.0110.150.89%0.41%-3.26%6,016,70060,823,00063%10.11-0.60%10.24-1.02%10.410.14%10.49-0.51%-0.47%
2019-07-2910.3010.4510.0110.06-2.42%-1.08%-4.61%5,323,30054,136,00056%10.17-1.96%10.35-1.45%10.390.21%10.55-0.58%-0.44%
2019-07-2610.4210.5510.2610.31-1.62%-0.61%-2.81%9,165,50095,074,00096%10.37-0.96%10.500.60%10.37-1.04%10.61-0.59%-0.41%
2019-07-2510.5410.6110.3510.48-0.95%0.07%-1.79%5,757,90060,304,00060%10.47-0.95%10.440.79%10.48-0.69%10.67-0.37%-0.39%
2019-07-2410.2311.0510.2310.584.03%0.07%-1.22%18,293,100193,408,000179%10.574.88%10.36-0.67%10.55-0.18%10.71-0.27%-0.45%
2019-07-2310.0010.229.8910.171.70%0.88%-5.31%7,592,10076,534,00083%10.08-1.11%10.43-2.09%10.57-1.24%10.74-0.55%-0.52%
2019-07-2210.7210.729.7010.00-6.72%-1.90%-7.40%11,784,900120,134,000134%10.19-6.74%10.65-2.12%10.71-1.91%10.80-0.85%-0.61%
2019-07-1910.8511.1510.7010.72-1.47%-1.93%-1.58%10,522,100115,022,000129%10.930.93%10.880.07%10.91-0.20%10.89-0.17%-0.62%
除权分界线,2019年07月19日,10股派0.200元(以下数据已经复权)
2019-07-1810.6010.9310.5810.881.87%0.46%-0.27%11,713,900127,096,000153%10.830.18%10.87-0.66%10.94-0.09%10.91-0.32%-0.65%
2019-07-1710.8710.9810.6810.68-1.75%-1.21%-2.42%4,488,90048,620,00064%10.81-1.04%10.94-0.51%10.950.07%10.95-0.46%-0.65%
2019-07-1610.8811.1310.8410.87-0.46%-0.50%-1.14%5,691,40062,291,00077%10.93-0.52%11.000.34%10.940.28%11.00-0.24%-0.66%
2019-07-1511.0411.1810.8310.92-0.64%-0.56%-0.92%8,302,60091,348,000113%10.98-0.26%10.960.44%10.910.33%11.02-0.32%-0.67%
2019-07-1210.9711.1810.8810.990.37%-0.19%-0.60%8,771,50096,755,000120%11.011.28%10.910.89%10.87-0.12%11.06-0.32%-0.68%
2019-07-1110.6711.0710.6410.952.62%0.72%-1.27%13,214,800143,933,000175%10.871.87%10.820.34%10.88-0.55%11.09-1.04%-0.71%
2019-07-1010.7010.7810.6110.670.00%-0.02%-4.79%3,295,30035,233,00042%10.67-0.07%10.78-1.17%10.94-1.07%11.21-0.99%-0.66%