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
2020-09-306.076.105.895.92-2.15%-1.10%-10.26%5,463,60032,703,00064%5.99-1.42%6.05-1.34%6.17-2.27%6.60-1.04%-1.54%
2020-09-296.006.145.956.050.83%-0.36%-9.24%6,169,00037,460,00077%6.070.15%6.13-1.86%6.31-3.72%6.67-1.20%-1.45%
2020-09-286.226.265.926.00-3.69%-1.04%-11.07%9,022,60054,707,000118%6.06-3.70%6.24-3.67%6.56-2.54%6.75-1.79%-1.35%
2020-09-256.396.426.206.23-2.50%-1.05%-9.32%5,386,70033,914,00080%6.30-2.25%6.48-3.24%6.73-1.62%6.87-1.19%-1.19%
2020-09-246.566.626.366.39-3.47%-0.79%-8.10%6,775,80043,640,000107%6.44-2.60%6.70-2.03%6.84-1.20%6.95-1.71%-1.10%
2020-09-236.606.686.506.62-1.34%0.11%-6.42%9,643,80063,778,000160%6.61-2.81%6.84-2.13%6.92-1.61%7.07-2.45%-0.95%
2020-09-227.007.096.716.71-9.93%-1.38%-7.47%24,243,100164,959,000434%6.80-9.65%6.99-7.03%7.03-6.56%7.25-5.22%-0.73%
2020-09-217.587.657.447.45-1.72%-1.08%-2.63%4,243,40031,958,000129%7.530.35%7.510.15%7.53-0.12%7.65-0.39%-0.28%
2020-09-187.487.617.457.581.20%1.00%-1.31%4,010,20030,096,000124%7.510.19%7.50-0.49%7.54-0.09%7.68-0.23%-0.30%
2020-09-177.507.577.447.49-0.40%-0.01%-2.71%1,454,20010,894,00044%7.49-0.23%7.54-0.41%7.54-0.91%7.70-0.13%-0.38%
2020-09-167.637.637.447.52-0.66%0.16%-2.45%1,861,00013,972,00052%7.51-1.28%7.570.08%7.61-1.50%7.71-0.21%-0.46%
2020-09-157.617.707.527.57-0.53%-0.46%-2.01%1,966,10014,953,00054%7.610.04%7.57-0.92%7.73-0.16%7.73-0.16%-0.59%
2020-09-147.567.677.557.610.40%0.11%-1.64%1,607,70012,222,00042%7.601.16%7.64-1.64%7.74-0.23%7.74-0.21%-0.69%
2020-09-117.567.627.407.580.00%0.86%-2.23%2,782,00020,906,00066%7.52-2.73%7.76-0.47%7.76-0.13%7.75-0.26%-0.79%
2020-09-107.857.947.527.58-3.68%-1.89%-2.48%4,283,30033,093,00094%7.73-2.28%7.80-0.23%7.770.04%7.77-0.24%-0.88%
2020-09-097.738.037.697.871.03%-0.46%1.00%5,842,70046,192,000135%7.912.34%7.821.31%7.770.53%7.79-0.28%-0.90%
2020-09-087.747.827.637.790.91%0.84%-0.31%4,316,70033,348,00097%7.73-0.75%7.720.09%7.72-0.12%7.81-0.70%-0.92%
2020-09-077.787.867.697.72-0.39%-0.81%-1.89%3,422,40026,635,00076%7.781.74%7.710.05%7.73-0.19%7.87-0.56%-0.95%
2020-09-047.647.777.547.751.04%1.31%-2.06%4,076,60031,186,00088%7.65-0.73%7.71-0.57%7.75-0.39%7.91-1.01%-1.00%
2020-09-037.757.807.647.67-1.54%-0.47%-4.05%4,057,20031,263,00086%7.71-0.85%7.75-0.62%7.78-0.51%7.99-0.93%-1.04%
2020-09-027.847.847.707.79-0.51%0.23%-3.46%3,400,80026,430,00070%7.77-0.03%7.80-0.01%7.82-0.85%8.07-1.60%-0.95%
2020-09-017.747.857.697.831.16%0.72%-4.51%3,727,50028,979,00068%7.77-0.77%7.80-0.54%7.89-1.07%8.20-1.09%-0.78%
2020-08-317.797.927.737.74-0.90%-1.20%-6.63%4,655,10036,467,00081%7.830.59%7.84-1.07%7.97-0.97%8.29-1.20%-0.68%
2020-08-287.978.007.697.81-2.50%0.28%-6.92%7,244,20056,417,000115%7.79-2.32%7.93-2.34%8.05-2.06%8.39-1.19%-0.55%
2020-08-278.008.057.848.010.50%0.46%-5.68%3,021,90024,094,00049%7.97-1.21%8.12-1.00%8.22-0.96%8.49-0.46%-0.40%
2020-08-268.228.257.957.97-3.39%-1.25%-6.58%5,835,30047,095,00091%8.07-2.36%8.20-1.66%8.30-2.19%8.53-0.51%-0.33%
2020-08-258.418.418.208.25-0.96%-0.19%-3.79%4,546,00037,578,00064%8.27-0.54%8.34-0.79%8.48-1.03%8.58-0.90%-0.29%
2020-08-248.348.438.208.330.12%0.23%-3.73%3,765,60031,295,00046%8.31-1.20%8.40-1.97%8.57-0.78%8.65-1.13%-0.21%
2020-08-218.438.518.298.32-1.07%-1.09%-4.94%5,196,10043,710,00054%8.41-0.53%8.57-1.05%8.64-0.34%8.75-1.35%-0.05%
2020-08-208.428.568.408.410.00%-0.56%-5.21%5,025,20042,496,00040%8.46-3.14%8.66-0.75%8.67-0.25%8.87-0.02%0.10%