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:
双星新材( 002585.SZ 深证)
板块 :造纸、印刷   
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
2021-01-2210.0210.339.8210.180.79%1.02%3.47%28,567,400287,865,00071%10.08-1.04%10.110.15%10.091.48%9.84-0.68%-0.33%
2021-01-2110.0310.419.9310.101.00%-0.82%1.96%28,240,700287,588,00067%10.181.49%10.090.28%9.942.28%9.910.19%-0.15%
2021-01-2010.1210.149.9410.00-0.79%-0.34%1.14%17,624,300176,843,00041%10.03-0.09%10.062.00%9.721.66%9.89-0.10%-0.18%
2021-01-1910.1310.229.8710.08-0.49%0.37%1.85%32,088,700322,270,00073%10.04-0.50%9.872.95%9.56-0.02%9.90-0.18%-0.13%
2021-01-189.7510.349.6710.134.76%0.37%2.17%40,714,200410,926,00095%10.096.44%9.582.99%9.56-1.40%9.92-0.07%-0.05%
2021-01-159.209.749.129.676.26%1.98%-2.54%38,636,500366,356,00087%9.483.89%9.31-1.59%9.70-1.89%9.92-0.47%0.06%
2021-01-149.189.298.919.10-1.09%-0.30%-8.72%36,814,200335,997,00084%9.13-1.88%9.46-4.06%9.89-1.04%9.97-0.83%0.20%
2021-01-139.639.728.989.20-4.37%-1.10%-8.48%69,651,200647,925,000169%9.30-5.13%9.86-4.24%9.99-2.27%10.05-1.52%0.41%
2021-01-1210.5710.639.629.62-10.01%-1.89%-5.75%65,402,900641,305,000189%9.81-8.09%10.29-1.45%10.22-1.67%10.21-0.75%0.69%
2021-01-1111.1211.1510.4410.69-1.75%0.21%3.95%51,640,800550,887,000183%10.671.30%10.441.76%10.401.05%10.281.13%0.96%
2021-01-089.9310.889.7310.8810.01%3.31%6.99%51,844,400545,954,000208%10.536.57%10.261.26%10.291.34%10.171.09%1.07%
2021-01-0710.0010.089.729.89-2.08%0.08%-1.68%28,684,500283,471,000126%9.88-2.64%10.13-1.38%10.15-0.46%10.06-0.09%1.01%
2021-01-0610.4510.479.9910.10-2.70%-0.49%0.32%26,689,600270,892,000124%10.15-2.50%10.280.12%10.200.23%10.070.36%0.99%
2021-01-0510.4010.5510.3110.380.00%-0.29%3.47%24,647,000256,575,000121%10.411.27%10.261.26%10.180.81%10.030.69%0.95%
2021-01-0410.0410.4510.0010.383.18%0.98%4.19%27,441,100282,079,000137%10.282.48%10.141.16%10.091.18%9.960.93%0.86%
2020-12-3110.0810.119.9510.060.20%0.30%1.91%17,355,200174,080,00083%10.030.12%10.02-0.11%9.980.34%9.870.96%0.76%
2020-12-309.9810.129.8510.041.31%0.22%2.69%17,749,800177,809,00081%10.020.06%10.030.81%9.940.19%9.781.30%0.61%
2020-12-2910.1810.249.859.91-1.49%-1.02%2.67%19,822,800198,467,00085%10.01-0.43%9.950.54%9.920.41%9.651.27%0.33%
2020-12-289.8010.259.7310.062.65%0.05%5.55%25,664,000258,047,000111%10.063.29%9.900.64%9.880.64%9.531.94%0.09%
2020-12-259.779.879.529.80-0.10%0.67%4.81%18,211,400177,291,00074%9.74-1.00%9.83-0.20%9.820.43%9.352.20%-0.26%
2020-12-249.8710.059.699.81-0.61%-0.23%7.22%16,918,400166,358,00061%9.83-0.83%9.850.13%9.781.38%9.150.58%-0.80%
2020-12-239.7510.059.729.871.96%-0.45%8.51%22,324,900221,344,00075%9.921.15%9.841.22%9.652.10%9.10-0.30%-1.05%
2020-12-229.789.959.669.68-1.12%-1.24%6.11%19,654,900192,661,00059%9.800.04%9.721.97%9.451.89%9.12-0.10%-1.20%
2020-12-219.749.949.699.790.72%-0.08%7.21%21,097,300206,712,00065%9.801.84%9.532.54%9.272.39%9.13-0.15%-1.22%
2020-12-189.489.779.409.724.63%1.03%6.28%31,220,800300,366,00096%9.623.96%9.303.06%9.063.23%9.15-0.07%-1.16%
2020-12-179.189.538.989.291.20%0.38%1.51%29,617,600274,109,00093%9.262.30%9.022.38%8.770.22%9.15-0.57%-1.10%
2020-12-168.839.258.809.184.56%1.47%-0.26%35,176,700318,251,000112%9.054.19%8.812.74%8.75-1.83%9.20-1.56%-1.00%
2020-12-158.718.818.538.781.15%1.12%-6.10%22,965,600199,410,00070%8.680.14%8.58-1.31%8.92-1.33%9.35-1.05%-0.77%
2020-12-148.608.858.468.683.46%0.10%-8.14%37,913,900328,752,000116%8.672.29%8.69-3.56%9.04-2.02%9.45-1.58%-0.60%
2020-12-119.059.068.188.390.00%-1.03%-12.61%60,748,800514,993,000191%8.48-6.05%9.01-4.94%9.22-4.67%9.60-3.26%-0.44%