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:
双环传动( 002472.SZ 深证)
板块 :汽车制造   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
2020-09-06677.2000.990%
2020-09-07641.6000.935%2
2020-09-07659.6000.961%2
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
2020-08-045.445.455.365.39-0.92%-0.15%2.01%4,328,10023,361,00063%5.40-0.13%5.380.51%5.340.58%5.28-0.15%-0.29%
2020-08-035.345.455.345.442.06%0.65%2.80%8,078,90043,665,000112%5.411.75%5.351.15%5.311.49%5.290.10%-0.25%
2020-07-315.275.365.245.330.38%0.34%0.81%5,300,70028,159,00072%5.310.23%5.290.61%5.230.02%5.290.11%-0.24%
2020-07-305.275.355.245.310.76%0.19%0.55%5,681,50030,114,00075%5.301.11%5.261.39%5.230.08%5.28-0.25%-0.20%
2020-07-295.265.285.165.270.76%0.53%-0.45%4,789,10025,106,00058%5.240.44%5.18-0.50%5.22-0.46%5.29-0.49%-0.14%
2020-07-285.165.255.165.231.55%0.21%-1.69%5,303,80027,678,00059%5.221.89%5.21-0.25%5.25-0.64%5.32-0.58%-0.05%
2020-07-275.175.255.065.15-0.39%0.55%-3.76%7,866,50040,293,00078%5.12-2.72%5.22-1.25%5.28-0.77%5.35-0.61%0.05%
2020-07-245.375.435.155.17-3.18%-1.80%-3.97%11,159,90058,756,000108%5.270.25%5.29-0.96%5.32-0.06%5.38-0.41%0.16%
2020-07-235.365.365.105.34-0.19%1.68%-1.22%10,696,70056,178,00099%5.25-2.45%5.34-0.85%5.33-0.65%5.41-0.57%0.26%
2020-07-225.405.435.335.35-1.11%-0.63%-1.60%6,696,30036,054,00061%5.38-0.66%5.390.77%5.36-0.46%5.44-0.06%0.41%
2020-07-215.405.555.365.410.19%-0.18%-0.55%7,737,00041,936,00064%5.421.25%5.340.11%5.39-0.44%5.440.22%0.54%
2020-07-205.385.425.285.402.66%0.88%-0.52%8,714,30046,652,00066%5.352.08%5.34-0.91%5.41-0.42%5.430.26%0.62%
2020-07-175.255.325.165.260.57%0.31%-2.84%6,795,80035,639,00046%5.24-2.56%5.39-1.25%5.43-0.44%5.410.45%0.70%
2020-07-165.435.505.205.23-4.39%-2.82%-2.97%11,609,00062,482,00076%5.38-1.86%5.46-0.53%5.46-0.53%5.390.35%0.74%
2020-07-155.525.585.415.47-1.08%-0.26%1.84%10,514,20057,663,00072%5.48-0.18%5.480.24%5.490.24%5.370.41%0.71%
2020-07-145.555.605.395.530.55%0.66%3.38%13,735,20075,458,00098%5.490.38%5.47-0.22%5.470.61%5.350.47%0.68%
2020-07-135.385.525.385.502.61%0.49%3.31%12,679,80069,399,00097%5.470.42%5.480.31%5.440.70%5.320.47%0.63%
2020-07-105.565.575.365.36-3.42%-1.65%1.15%15,516,80084,562,000128%5.45-1.50%5.470.70%5.401.16%5.300.59%0.54%
2020-07-095.515.585.455.550.91%0.31%5.35%13,216,50073,125,000122%5.531.84%5.431.31%5.341.16%5.270.94%0.49%
2020-07-085.285.595.265.503.58%1.23%5.38%18,922,100102,813,000182%5.431.61%5.361.81%5.281.19%5.221.24%0.40%
2020-07-075.405.455.275.31-0.75%-0.69%3.01%18,511,30098,988,000187%5.351.04%5.261.49%5.221.14%5.160.98%0.30%
2020-07-065.145.405.145.353.68%1.10%4.80%18,567,70098,261,000218%5.292.70%5.191.75%5.161.58%5.111.11%0.20%
2020-07-035.065.345.055.162.18%0.14%2.20%18,866,90097,218,000259%5.152.71%5.101.62%5.081.34%5.050.82%0.08%
2020-07-025.025.064.965.050.60%0.66%0.84%7,813,30039,197,000128%5.020.00%5.020.22%5.01-0.16%5.010.08%-0.01%
2020-07-015.005.054.995.020.60%0.06%0.32%5,224,70026,214,00087%5.020.10%5.010.04%5.02-0.16%5.000.06%-0.02%
2020-06-305.005.044.984.99-0.20%-0.44%-0.22%3,907,00019,582,00063%5.010.58%5.00-0.36%5.030.14%5.000.00%-0.04%
2020-06-295.015.014.955.00-0.40%0.34%-0.02%3,901,70019,442,00059%4.98-0.64%5.02-0.30%5.020.10%5.00-0.40%-0.03%
2020-06-245.035.055.005.02-0.20%0.10%-0.02%3,953,10019,825,00051%5.02-0.56%5.040.20%5.020.16%5.020.06%0.05%
2020-06-235.045.095.005.03-0.79%-0.26%0.24%8,004,00040,365,000104%5.040.08%5.030.42%5.010.28%5.020.08%0.04%
2020-06-224.955.134.955.070.00%0.62%1.12%13,423,10067,634,000180%5.041.74%5.010.97%4.990.46%5.010.16%0.05%