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   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-01-22578.4500.700%
2021-02-084903.4905.868%2
2021-02-094903.4905.920%增发
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
2021-01-224.464.474.314.39-1.13%0.23%0.02%9,221,10040,389,00096%4.38-1.71%4.43-0.20%4.42-0.16%4.390.23%0.35%
2021-01-214.414.534.414.44-0.22%-0.36%1.39%8,903,70039,675,00099%4.460.25%4.430.29%4.430.39%4.380.41%0.33%
2021-01-204.384.514.354.451.83%0.11%2.04%7,638,70033,952,00084%4.451.48%4.420.39%4.410.50%4.360.18%0.29%
2021-01-194.384.434.354.37-0.46%-0.23%0.39%5,014,60021,964,00050%4.38-1.00%4.40-0.02%4.390.44%4.350.18%0.30%
2021-01-184.414.474.374.39-0.68%-0.77%1.04%7,117,10031,485,00071%4.420.52%4.410.55%4.370.00%4.350.23%0.25%
2021-01-154.344.454.344.420.00%0.43%1.96%6,838,00030,097,00068%4.400.14%4.380.71%4.370.44%4.340.30%0.20%
2021-01-144.354.484.314.42-0.90%0.57%2.27%11,822,70051,957,000116%4.400.78%4.35-0.09%4.350.51%4.320.56%0.14%
2021-01-134.244.524.204.464.94%2.27%3.77%15,635,40068,191,000160%4.362.18%4.350.74%4.330.12%4.300.54%-0.01%
2021-01-124.284.334.234.25-2.07%-0.42%-0.58%8,482,60036,204,00095%4.27-2.93%4.32-0.09%4.32-0.02%4.280.21%-0.15%
2021-01-114.194.604.144.343.58%-1.30%1.73%14,483,30063,684,000172%4.404.72%4.330.56%4.320.75%4.270.66%-0.27%
2021-01-084.244.284.154.19-1.18%-0.21%-1.13%5,126,30021,527,00066%4.20-2.10%4.30-0.16%4.29-0.02%4.24-0.02%-0.40%
2021-01-074.364.394.194.24-3.42%-1.14%0.02%10,208,40043,779,000134%4.29-1.29%4.310.00%4.290.66%4.240.05%-0.47%
2021-01-064.254.464.184.392.81%1.04%3.61%14,983,70065,109,000216%4.352.07%4.311.20%4.261.45%4.240.28%-0.55%
2021-01-054.264.324.224.27-0.93%0.31%1.07%6,587,00028,043,000105%4.26-0.54%4.261.09%4.200.48%4.23-0.33%-0.64%
2021-01-044.244.334.204.311.41%0.70%1.67%7,270,20031,118,000117%4.280.92%4.211.23%4.180.46%4.24-0.24%-0.68%
2020-12-314.144.324.114.253.41%0.21%0.02%8,670,60036,769,000145%4.243.24%4.161.02%4.160.29%4.25-0.31%-0.71%
2020-12-304.124.154.074.110.24%0.05%-3.57%7,106,40029,192,000125%4.110.00%4.12-0.70%4.15-0.95%4.26-0.95%-0.74%
2020-12-294.104.174.084.100.00%-0.19%-4.72%5,824,10023,926,000105%4.11-0.85%4.15-0.93%4.19-1.41%4.30-0.85%-0.70%
2020-12-284.174.234.094.10-2.15%-1.04%-5.53%6,136,80025,426,000116%4.14-1.52%4.19-1.41%4.25-1.37%4.34-1.00%-0.66%
2020-12-254.194.264.074.190.48%-0.40%-4.43%4,498,10018,925,00089%4.21-0.36%4.25-1.32%4.31-0.87%4.38-0.61%-0.64%
2020-12-244.304.304.174.17-3.02%-1.23%-5.46%5,249,50022,163,000100%4.22-2.13%4.30-1.38%4.35-0.82%4.41-0.77%-0.65%
2020-12-234.314.374.284.30-0.46%-0.32%-3.26%4,631,30019,978,00092%4.31-1.12%4.36-0.75%4.39-0.68%4.45-0.69%-0.63%
2020-12-224.404.434.314.32-2.70%-0.99%-3.49%6,654,60029,035,000131%4.36-0.89%4.40-0.48%4.42-0.65%4.48-0.69%-0.66%
2020-12-214.414.464.354.440.23%0.86%-1.49%6,301,90027,742,000130%4.40-0.86%4.42-0.65%4.44-0.80%4.51-0.73%-0.66%
2020-12-184.444.484.404.43-0.67%-0.23%-2.42%4,367,10019,388,00087%4.440.43%4.45-0.47%4.48-0.11%4.54-0.48%-0.65%
2020-12-174.414.484.354.460.45%0.88%-2.24%3,735,30016,512,00074%4.42-1.12%4.47-0.93%4.49-0.58%4.56-0.61%-0.62%
2020-12-164.574.584.424.44-1.99%-0.69%-3.27%5,248,20023,464,000100%4.47-0.95%4.510.04%4.51-0.77%4.59-0.61%-0.58%
2020-12-154.554.564.474.53-0.88%0.35%-1.91%3,385,40015,283,00064%4.51-0.88%4.51-0.38%4.55-0.46%4.62-0.45%-0.53%
2020-12-144.414.644.414.572.70%0.35%-1.49%4,347,50019,797,00079%4.551.86%4.53-0.57%4.57-0.39%4.64-0.73%-0.51%
2020-12-114.544.584.394.450.00%-0.47%-4.77%5,979,00026,730,00099%4.47-2.30%4.55-1.34%4.59-0.95%4.67-0.79%-0.47%