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:
双箭股份( 002381.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
2019-05-228.588.738.138.17-5.11%0.00%0.00%8,061,60067,352,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-218.578.738.508.611.89%0.02%-1.72%5,206,70044,820,00094%8.612.17%8.58-1.21%8.75-0.60%8.76-0.03%-1.08%
2019-05-208.468.608.168.450.36%0.30%-3.58%5,377,70045,305,00097%8.43-2.99%8.69-2.26%8.80-1.06%8.76-0.43%-1.45%
2019-05-179.059.088.368.42-6.24%-3.05%-4.34%6,935,10060,234,000123%8.69-3.77%8.89-0.99%8.89-0.21%8.80-0.64%-1.92%
2019-05-169.059.118.968.98-0.66%-0.50%1.37%4,222,10038,105,00081%9.030.02%8.980.43%8.910.53%8.86-0.37%-1.93%
2019-05-158.849.098.849.042.96%0.19%1.66%6,051,10054,600,000112%9.021.51%8.940.97%8.871.00%8.89-0.39%-2.02%
2019-05-148.809.008.788.78-2.66%-1.23%-1.65%5,528,80049,144,000102%8.89-0.21%8.850.60%8.780.60%8.93-1.25%-2.06%
2019-05-138.799.088.709.022.04%1.26%-0.22%7,548,20067,236,000134%8.911.71%8.801.65%8.730.37%9.04-1.25%-1.95%
2019-05-108.678.958.458.842.67%0.94%-3.43%6,334,40055,475,000112%8.761.79%8.660.86%8.69-1.12%9.15-1.87%-1.84%
2019-05-098.558.688.458.610.58%0.07%-7.70%2,751,30023,672,00044%8.600.75%8.58-1.16%8.79-1.45%9.33-2.13%-1.68%
2019-05-088.378.728.108.56-0.93%0.23%-10.19%4,250,20036,296,00057%8.54-0.85%8.68-2.31%8.92-1.68%9.53-2.44%-1.48%
2019-05-078.648.808.418.640.00%0.31%-11.56%4,234,10036,470,00049%8.61-2.15%8.89-2.15%9.07-2.47%9.77-3.73%-1.21%
2019-05-069.169.168.458.64-7.89%-1.84%-14.85%7,681,60067,611,00068%8.80-5.63%9.08-2.65%9.30-2.70%10.15-5.17%-0.78%
2019-04-309.159.439.069.382.51%0.57%-12.34%4,200,40039,179,00027%9.330.49%9.33-1.83%9.56-1.38%10.70-0.73%0.01%
2019-04-299.369.479.049.15-1.72%-1.42%-15.11%5,809,10053,919,00035%9.28-1.11%9.51-2.00%9.69-2.36%10.78-1.30%0.14%
2019-04-269.499.519.259.31-2.21%-0.81%-14.75%5,469,90051,338,00030%9.39-4.03%9.70-1.78%9.93-2.30%10.92-0.71%0.43%
2019-04-259.9410.129.489.52-4.80%-2.66%-13.45%7,074,40069,189,00038%9.78-1.09%9.88-1.98%10.16-3.48%11.00-0.23%0.63%
2019-04-249.8810.009.7510.001.52%1.13%-9.29%6,075,00060,070,00032%9.89-0.48%10.07-2.05%10.53-4.44%11.02-0.12%0.73%
2019-04-2310.1710.249.739.85-2.96%-0.87%-10.75%9,459,80093,997,00050%9.94-3.28%10.29-4.00%11.02-0.97%11.04-0.22%0.77%
2019-04-2210.5710.5710.1310.15-4.15%-1.20%-8.24%12,152,500124,844,00066%10.27-2.49%10.71-4.81%11.13-1.36%11.06-0.15%0.82%
2019-04-1910.7810.7810.3310.59-2.31%0.52%-4.41%13,795,900145,338,00079%10.54-4.39%11.25-0.90%11.28-0.70%11.080.23%0.84%
2019-04-1811.3111.3510.8010.84-8.06%-1.62%-1.93%25,467,800280,622,000154%11.02-5.27%11.36-1.33%11.360.08%11.050.58%0.85%
2019-04-1711.3012.0411.2211.793.15%1.36%7.29%42,082,100489,502,000300%11.634.62%11.511.91%11.352.53%10.992.76%0.85%
2019-04-1610.5311.6710.5011.434.38%2.81%6.88%12,616,000140,267,000108%11.12-3.28%11.291.21%11.071.05%10.690.55%0.66%
2019-04-1511.4012.0810.9010.95-3.44%-4.74%2.95%18,122,700208,321,000160%11.502.67%11.162.95%10.952.76%10.641.64%0.76%
2019-04-1210.9311.4910.5911.344.71%1.29%8.37%14,898,700166,805,000129%11.204.61%10.843.06%10.662.72%10.461.25%0.81%
2019-04-1110.4011.3510.3010.834.23%1.19%4.79%14,679,200157,110,000132%10.703.42%10.522.14%10.381.87%10.340.74%0.81%
2019-04-1010.3010.5510.0810.390.00%0.40%1.28%6,828,10070,664,00064%10.350.05%10.300.72%10.19-0.35%10.260.27%0.84%
2019-04-0910.1010.5510.0410.392.36%0.44%1.55%9,271,80095,906,00086%10.341.52%10.221.20%10.22-0.64%10.230.33%0.84%
2019-04-0810.2710.509.9810.150.00%-0.38%-0.46%7,644,00077,887,00071%10.190.36%10.10-0.96%10.29-0.26%10.200.08%0.84%