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:
吉鑫科技( 601218.SH 上证)
大小非近期解禁信息:
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
2022-06-245.025.184.985.080.99%-0.35%3.72%51,458,900262,355,000112%5.103.03%5.03-0.36%5.051.29%4.900.89%0.44%
2022-06-234.965.034.855.030.00%1.66%3.60%45,249,200223,892,000102%4.95-1.53%5.05-0.16%4.980.59%4.860.64%0.37%
2022-06-225.025.134.905.03-0.40%0.10%4.27%58,910,400296,002,000143%5.03-1.47%5.051.55%4.951.02%4.821.13%0.32%
2022-06-215.325.394.975.05-2.70%-0.98%5.87%101,725,400518,832,000267%5.101.96%4.983.43%4.903.57%4.772.21%0.24%
2022-06-204.765.194.735.199.96%3.76%11.21%61,141,700305,835,000190%5.006.40%4.813.95%4.732.85%4.671.06%0.08%
2022-06-174.514.784.514.723.74%0.40%2.21%51,988,500244,383,000154%4.703.34%4.632.30%4.601.23%4.62-0.77%0.08%
2022-06-164.484.624.484.551.34%0.02%-2.23%22,896,400104,148,00060%4.550.22%4.52-0.68%4.550.35%4.65-0.98%0.42%
2022-06-154.554.604.484.49-1.54%-1.08%-4.47%21,647,80098,255,00045%4.541.11%4.560.20%4.53-0.20%4.70-0.02%1.00%
2022-06-144.504.574.404.56-0.44%1.58%-3.00%25,879,700116,185,00053%4.49-2.65%4.550.13%4.54-1.13%4.700.04%1.12%
2022-06-134.614.704.524.581.33%-0.67%-2.53%36,364,900167,695,00080%4.612.29%4.540.38%4.59-0.91%4.700.24%1.14%
2022-06-104.404.554.374.522.49%0.27%-3.58%22,833,900102,925,00051%4.511.08%4.52-1.72%4.63-1.68%4.690.15%1.15%
2022-06-094.574.574.394.41-3.71%-1.12%-5.79%23,122,500103,126,00052%4.46-2.41%4.60-1.73%4.71-1.15%4.680.17%1.18%
2022-06-084.734.754.464.58-1.72%0.22%-1.99%39,094,800178,674,00092%4.57-3.16%4.68-1.93%4.77-0.23%4.670.28%1.22%
2022-06-074.764.854.654.66-1.89%-1.25%0.00%39,132,300184,656,00099%4.72-0.32%4.78-0.65%4.780.38%4.660.58%1.30%
2022-06-064.674.804.644.75-1.04%0.34%2.53%58,675,400277,773,000158%4.73-1.99%4.810.08%4.760.63%4.631.09%1.31%
2022-06-024.655.054.644.801.05%-0.62%4.73%83,197,000401,850,000248%4.830.10%4.801.52%4.731.98%4.582.62%1.34%
2022-06-014.685.064.614.753.26%-1.55%6.36%109,942,200530,488,000378%4.836.00%4.739.06%4.648.09%4.474.89%1.25%
2022-05-314.354.604.354.6010.05%1.05%8.03%19,950,50090,814,00097%4.559.21%4.343.31%4.291.39%4.261.09%0.84%
2022-05-304.174.204.124.180.24%0.29%-0.76%12,247,10051,041,00056%4.17-0.60%4.20-0.40%4.23-0.42%4.210.26%0.80%
2022-05-274.244.254.134.17-1.18%-0.55%-0.74%15,523,50065,090,00071%4.19-0.85%4.22-0.96%4.25-0.38%4.200.33%0.87%
2022-05-264.234.314.154.22-0.42%-0.21%0.79%14,985,00063,366,00070%4.231.42%4.26-0.28%4.270.24%4.190.43%0.92%
除权分界线,2022年05月26日,10股派0.520元(以下数据已经复权)
2022-05-254.114.244.094.243.16%1.63%1.66%18,409,60077,725,00085%4.17-1.79%4.27-0.37%4.260.43%4.170.63%0.90%
2022-05-244.274.354.114.11-3.52%-3.25%-0.84%24,982,700107,366,000110%4.250.55%4.280.75%4.240.95%4.141.02%0.87%
2022-05-234.254.264.174.260.00%0.83%3.83%20,311,30086,822,00088%4.22-0.12%4.250.88%4.200.82%4.100.76%0.66%
2022-05-204.284.324.164.261.43%0.71%4.62%33,059,100141,479,000149%4.231.42%4.221.76%4.161.51%4.071.35%0.39%
2022-05-193.944.353.924.204.48%0.70%4.53%44,533,100187,952,000219%4.174.02%4.143.01%4.102.29%4.021.72%0.09%
2022-05-183.994.053.964.020.75%0.25%1.77%15,604,80063,360,00086%4.011.57%4.020.60%4.010.13%3.950.79%-0.25%
2022-05-173.974.003.873.991.01%1.06%1.81%15,585,80062,309,00084%3.95-0.13%4.000.03%4.010.45%3.920.69%-0.58%
2022-05-163.964.003.923.95-0.50%-0.08%1.49%13,080,00052,354,00072%3.950.33%4.00-0.28%3.990.53%3.891.01%-0.86%
2022-05-133.963.993.893.970.00%0.76%3.04%15,478,10061,760,00082%3.94-0.18%4.010.58%3.970.81%3.850.76%-1.22%