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:
青岛双星( 000599.SZ 深证)
板块 :橡胶制造   
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
2019-08-204.114.154.094.13-0.24%0.32%3.79%4,483,80018,458,000153%4.120.83%4.071.60%4.021.01%3.980.73%-0.64%
2019-08-193.964.193.964.144.81%1.40%4.81%6,622,00027,035,000220%4.083.71%4.002.41%3.982.00%3.950.36%-0.84%
2019-08-163.923.963.893.950.77%0.33%0.36%2,556,70010,067,00093%3.942.00%3.910.41%3.900.23%3.94-0.66%-0.91%
2019-08-153.853.933.793.92-0.25%1.55%-1.06%2,556,6009,869,00088%3.86-1.83%3.89-0.36%3.89-0.41%3.96-0.80%-0.91%
2019-08-143.923.953.913.931.29%-0.05%-1.60%2,441,9009,601,00087%3.931.16%3.910.36%3.91-0.05%3.99-0.87%-0.88%
2019-08-133.883.923.853.88-0.51%-0.18%-3.70%1,393,8005,418,00048%3.890.18%3.89-0.33%3.91-0.15%4.03-0.93%-0.88%
除权分界线,2019年08月13日,10股派0.100元(以下数据已经复权)
2019-08-123.863.913.843.901.04%0.52%-4.11%1,825,0007,099,00059%3.88-0.23%3.91-0.36%3.92-0.99%4.07-0.73%-0.80%
2019-08-093.933.953.843.86-1.53%-0.75%-5.78%2,385,2009,301,00075%3.89-0.64%3.92-0.15%3.96-1.15%4.10-1.06%-0.73%
2019-08-083.913.953.883.920.26%0.15%-5.34%2,672,10010,484,00080%3.91-0.23%3.93-1.26%4.00-1.11%4.14-1.48%-0.63%
2019-08-073.983.983.893.91-1.26%-0.33%-6.97%3,257,20012,811,00088%3.920.26%3.98-1.63%4.05-1.58%4.20-0.97%-0.47%
2019-08-064.014.023.803.96-2.70%1.20%-6.69%5,264,70020,655,000138%3.91-4.70%4.04-3.14%4.11-2.81%4.24-1.28%-0.38%
2019-08-054.154.164.064.07-2.16%-0.88%-5.33%2,987,70012,296,00087%4.11-1.11%4.17-1.53%4.23-0.94%4.30-0.35%-0.26%
2019-08-024.094.183.894.16-2.58%0.19%-3.57%3,348,10013,934,00095%4.15-2.83%4.24-1.63%4.27-1.04%4.31-0.67%-0.25%
2019-08-014.284.304.264.27-0.47%-0.07%-1.68%1,935,5008,289,00054%4.27-0.51%4.31-0.16%4.32-0.76%4.34-0.50%-0.25%
2019-07-314.324.334.264.29-0.92%-0.12%-1.72%2,585,70011,131,00061%4.30-0.49%4.32-0.30%4.35-0.12%4.37-0.82%-0.22%
2019-07-304.314.344.284.330.93%0.32%-1.61%3,086,00013,351,00063%4.320.35%4.33-0.87%4.360.14%4.40-0.11%-0.13%
2019-07-294.294.334.284.29-0.92%-0.26%-2.63%2,424,30010,450,00049%4.30-0.67%4.37-0.09%4.350.16%4.41-0.05%-0.18%
2019-07-264.364.364.314.33-1.59%0.00%-1.77%3,722,60016,155,00074%4.33-1.52%4.370.23%4.34-0.41%4.41-0.07%-0.22%
2019-07-254.344.474.344.401.62%0.07%-0.25%5,723,80025,226,000118%4.401.41%4.361.18%4.36-0.39%4.410.07%-0.23%
2019-07-244.264.394.254.331.17%-0.14%-1.77%3,992,30017,350,00087%4.341.45%4.31-0.78%4.38-1.20%4.41-0.05%-0.27%
2019-07-234.284.304.244.280.94%0.14%-2.95%2,819,00012,076,00062%4.27-0.19%4.34-1.30%4.43-0.29%4.41-0.07%-0.30%
2019-07-224.394.394.234.24-3.42%-0.98%-3.92%4,238,50018,192,00092%4.28-3.01%4.40-1.68%4.44-0.27%4.41-0.23%-0.33%
2019-07-194.404.464.394.39-0.68%-0.57%-0.75%4,589,00020,307,00096%4.42-0.38%4.48-0.07%4.460.09%4.42-0.70%-0.37%
2019-07-184.494.544.384.42-2.64%-0.27%-0.76%8,009,30035,579,000154%4.43-1.90%4.480.18%4.450.20%4.45-0.22%-0.31%
2019-07-174.414.624.394.542.95%0.49%1.70%9,492,50042,981,000202%4.522.68%4.472.03%4.441.67%4.460.14%-0.29%
2019-07-164.394.434.384.410.46%0.23%-1.08%2,807,20012,381,00065%4.400.89%4.380.44%4.370.30%4.46-0.60%-0.30%
2019-07-154.364.404.314.390.69%0.66%-2.12%3,889,90017,001,00083%4.360.18%4.360.16%4.36-0.39%4.49-0.49%-0.21%
2019-07-124.324.384.314.360.93%0.16%-3.26%2,511,60010,957,00051%4.350.28%4.360.18%4.37-1.91%4.51-0.18%-0.14%
2019-07-114.324.384.304.32-0.23%-0.48%-4.32%2,825,10012,291,00055%4.340.00%4.35-0.75%4.46-0.54%4.52-0.35%-0.11%
2019-07-104.354.374.314.330.00%-0.25%-4.44%2,854,30012,420,00054%4.340.28%4.38-2.43%4.48-0.53%4.53-0.31%-0.14%