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
2021-12-034.024.033.964.01-0.25%0.28%1.67%3,742,40014,966,00079%4.00-0.77%4.010.45%3.980.43%3.940.00%-0.15%
2021-12-024.094.103.974.02-0.25%-0.25%1.93%5,915,00023,839,000125%4.030.75%3.991.06%3.960.74%3.940.08%-0.13%
2021-12-013.914.103.884.033.07%0.75%2.26%8,146,60032,590,000177%4.002.02%3.951.54%3.930.98%3.94-0.20%-0.11%
2021-11-303.883.953.863.911.56%-0.28%-0.99%4,189,80016,430,00092%3.921.82%3.890.23%3.89-0.03%3.95-0.48%-0.05%
2021-11-293.843.873.833.85-0.77%-0.03%-2.97%2,884,00011,106,00061%3.85-0.88%3.88-0.31%3.89-0.36%3.97-0.80%0.06%
2021-11-263.933.943.863.88-1.02%-0.13%-3.00%3,651,60014,188,00069%3.89-0.36%3.89-0.33%3.91-0.46%4.00-0.67%0.23%
2021-11-253.913.923.883.920.51%0.54%-2.66%3,884,30015,144,00060%3.900.13%3.91-0.23%3.93-0.63%4.030.03%0.50%
2021-11-243.943.943.873.90-0.51%0.15%-3.13%4,456,40017,355,00063%3.89-0.92%3.92-0.71%3.95-0.95%4.030.50%0.63%
2021-11-233.933.953.913.92-0.25%-0.25%-2.15%3,603,00014,158,00045%3.930.23%3.94-0.73%3.99-0.72%4.010.15%0.78%
2021-11-223.984.013.873.93-1.75%0.23%-1.75%7,500,00029,408,00094%3.92-1.95%3.97-1.63%4.02-1.42%4.00-0.05%0.80%
2021-11-194.044.043.974.000.00%0.03%-0.05%3,860,40015,437,00053%4.00-0.89%4.04-0.74%4.08-0.27%4.000.13%0.83%
2021-11-184.094.094.004.00-1.48%-0.87%0.08%4,358,70017,589,00063%4.04-0.67%4.07-0.78%4.090.52%4.000.28%0.82%
2021-11-174.054.104.024.060.00%-0.05%1.86%6,821,10027,705,000104%4.06-1.10%4.10-0.02%4.071.30%3.990.43%0.80%
2021-11-164.044.204.034.06-0.73%-1.14%2.29%4,830,20019,839,00080%4.11-0.49%4.100.99%4.010.60%3.970.61%0.75%
2021-11-154.124.234.064.09-1.21%-0.90%3.68%7,996,90033,005,000139%4.131.03%4.062.04%3.990.86%3.950.92%0.69%
2021-11-123.984.153.984.144.02%1.35%5.91%15,237,90062,249,000295%4.092.98%3.982.18%3.962.01%3.912.01%0.61%
2021-11-113.914.023.893.981.79%0.33%3.86%9,590,20038,043,000240%3.972.35%3.901.30%3.881.33%3.831.38%0.41%
2021-11-103.773.943.753.913.71%0.88%3.44%14,311,00055,476,000414%3.883.36%3.852.78%3.832.71%3.782.00%0.25%
2021-11-093.743.783.723.770.53%0.53%1.73%2,960,20011,100,000124%3.750.19%3.740.30%3.730.40%3.710.27%0.01%
2021-11-083.733.763.713.751.08%0.19%1.46%1,575,8005,899,00069%3.740.62%3.730.62%3.710.05%3.700.24%-0.07%
2021-11-053.743.743.703.71-0.54%-0.27%0.62%1,454,9005,412,00062%3.72-0.16%3.710.14%3.710.00%3.690.11%-0.16%
2021-11-043.693.743.683.731.08%0.11%1.28%1,925,6007,174,00080%3.731.36%3.700.00%3.710.22%3.680.03%-0.24%
2021-11-033.683.713.653.690.27%0.38%0.22%1,837,8006,756,00075%3.68-0.73%3.70-0.30%3.700.22%3.68-0.05%-0.26%
2021-11-023.733.743.633.68-1.34%-0.62%-0.11%2,932,00010,856,000120%3.70-0.62%3.710.19%3.690.22%3.68-0.03%-0.28%
2021-11-013.693.753.693.730.54%0.11%1.22%2,058,9007,671,00087%3.730.32%3.710.62%3.690.44%3.690.11%-0.33%
2021-10-293.723.743.693.71-0.27%-0.11%0.79%2,557,1009,496,000105%3.710.65%3.680.46%3.670.22%3.680.08%-0.37%
2021-10-283.683.723.653.721.64%0.81%1.14%3,759,80013,873,000130%3.691.12%3.670.66%3.660.06%3.68-0.27%-0.47%
2021-10-273.633.683.633.660.27%0.30%-0.76%2,999,50010,946,000106%3.650.08%3.64-0.22%3.66-0.30%3.69-0.38%-0.50%
2021-10-263.633.663.623.650.27%0.11%-1.40%1,791,9006,533,00063%3.650.47%3.65-0.44%3.67-0.41%3.70-0.51%-0.49%
2021-10-253.673.673.613.640.00%0.30%-2.18%2,226,0008,078,00072%3.63-1.23%3.67-0.70%3.69-0.30%3.72-0.69%-0.47%