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
2019-10-184.874.894.754.76-2.26%0.00%0.00%9,127,20043,840,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-174.834.894.804.870.83%0.00%0.00%7,220,30035,014,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-164.884.934.824.83-1.43%0.00%0.00%11,075,40053,999,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-155.025.044.834.90-3.54%-0.18%-6.00%21,521,800105,653,000111%4.91-3.82%5.34-2.18%5.36-0.46%5.21-0.33%0.73%
2019-10-145.025.245.025.08-1.93%-0.47%-2.87%32,778,700167,288,000190%5.10-8.83%5.46-1.73%5.39-0.66%5.230.02%0.77%
2019-10-116.066.065.175.18-7.33%-7.47%-0.94%66,688,800373,323,000499%5.600.40%5.565.51%5.436.21%5.236.95%0.83%
2019-10-105.545.595.435.5910.04%0.25%14.34%21,698,200120,995,000269%5.589.76%5.2710.98%5.119.97%4.894.44%0.16%
2019-10-095.085.085.085.089.96%0.00%8.52%6,730,10034,189,00087%5.089.55%4.753.88%4.652.65%4.680.78%-0.27%
2019-10-084.554.744.504.622.44%-0.37%-0.54%8,731,80040,489,000104%4.642.27%4.572.17%4.530.00%4.65-0.13%-0.34%
2019-09-304.424.624.424.511.81%-0.53%-3.03%6,255,70028,366,00070%4.531.82%4.470.07%4.53-0.92%4.65-0.66%-0.31%
2019-09-274.444.484.414.430.68%-0.52%-5.38%3,434,10015,292,00034%4.450.75%4.47-1.43%4.57-2.00%4.68-0.97%-0.21%
2019-09-264.464.524.344.40-0.90%-0.45%-6.94%6,633,30029,319,00056%4.42-2.10%4.53-2.05%4.66-0.89%4.73-2.07%-0.04%
2019-09-254.554.594.444.44-4.10%-1.66%-8.04%7,812,80035,271,00052%4.52-3.24%4.63-2.55%4.70-0.45%4.83-0.70%0.39%
2019-09-244.714.744.624.63-1.28%-0.77%-4.77%6,751,90031,506,00040%4.67-0.83%4.750.02%4.720.06%4.860.02%0.68%
2019-09-234.774.784.664.69-3.10%-0.32%-3.52%8,067,70037,959,00040%4.71-2.12%4.750.23%4.72-0.51%4.860.60%1.07%
2019-09-204.725.024.634.842.11%0.69%0.17%15,718,60075,561,00073%4.812.15%4.741.18%4.74-0.67%4.830.33%1.32%
2019-09-194.604.854.554.742.82%0.72%-1.58%13,689,60064,421,00065%4.711.51%4.68-0.97%4.78-2.59%4.820.10%1.32%
2019-09-184.704.704.604.610.00%-0.56%-4.18%6,658,60030,872,00033%4.64-0.96%4.73-1.89%4.90-0.45%4.810.13%1.32%
2019-09-174.794.844.604.61-4.36%-1.52%-4.06%11,929,20055,835,00060%4.68-2.86%4.82-2.96%4.930.12%4.810.08%1.34%
2019-09-164.884.914.764.82-0.62%0.02%0.40%13,043,20062,854,00071%4.82-1.79%4.97-0.20%4.921.05%4.800.38%1.38%
2019-09-124.864.984.824.85-0.82%-1.16%1.40%18,866,80092,574,000110%4.91-2.79%4.980.87%4.870.70%4.780.76%1.38%
2019-09-115.255.254.874.89-7.21%-3.13%3.01%37,341,600188,508,000240%5.052.44%4.933.01%4.832.09%4.752.20%1.43%
2019-09-104.705.274.605.2710.02%6.94%13.46%29,460,400145,190,000237%4.932.11%4.792.20%4.742.03%4.652.18%1.27%
2019-09-094.794.994.694.792.13%-0.75%5.37%39,134,000188,879,000384%4.835.28%4.694.39%4.644.36%4.553.91%1.14%
2019-09-064.264.694.264.6910.09%2.31%7.20%26,986,700123,709,000392%4.587.18%4.495.43%4.454.78%4.383.11%0.79%
2019-09-054.254.324.224.260.24%-0.40%0.40%6,632,60028,369,000135%4.281.33%4.260.43%4.24-0.47%4.240.31%0.54%
2019-09-044.224.274.174.250.24%0.69%0.47%4,282,90018,076,00093%4.22-1.08%4.240.09%4.26-0.05%4.230.17%0.56%
2019-09-034.264.414.214.240.24%-0.63%0.40%4,048,50017,275,00090%4.270.80%4.24-0.89%4.270.14%4.220.36%0.60%
2019-09-024.164.264.134.231.68%-0.07%0.52%4,067,80017,217,00090%4.230.48%4.270.00%4.260.28%4.210.45%0.64%
2019-08-304.264.304.154.160.00%-1.26%-0.69%4,990,00021,022,000104%4.21-2.81%4.27-0.14%4.250.17%4.190.41%0.63%