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
2021-12-037.847.907.757.80-0.51%0.04%0.01%1,653,00012,889,00072%7.80-1.00%7.870.03%7.820.06%7.800.15%0.24%
2021-12-027.927.957.837.84-1.01%-0.46%0.68%1,854,10014,603,00078%7.88-0.25%7.860.60%7.820.00%7.790.23%0.26%
2021-12-017.857.947.837.920.89%0.30%1.94%2,983,10023,556,000113%7.901.14%7.820.63%7.820.42%7.77-0.04%0.31%
2021-11-307.737.867.727.851.55%0.55%1.00%2,249,00017,558,00070%7.811.50%7.77-0.32%7.790.19%7.770.19%0.57%
2021-11-297.687.777.637.73-0.39%0.49%-0.35%1,748,60013,450,00055%7.69-1.20%7.79-0.12%7.77-0.10%7.760.14%0.62%
2021-11-267.827.857.747.76-0.77%-0.32%0.18%2,437,30018,975,00078%7.79-0.83%7.800.21%7.780.27%7.750.23%0.66%
2021-11-257.827.947.807.821.16%-0.38%1.19%3,326,70026,113,000111%7.851.67%7.790.57%7.760.44%7.730.42%0.67%
2021-11-247.797.827.697.73-0.13%0.12%0.44%1,493,60011,532,00052%7.72-0.21%7.740.21%7.72-0.53%7.700.27%0.69%
2021-11-237.847.847.707.74-0.51%0.04%0.85%2,469,40019,105,00087%7.74-0.23%7.730.05%7.770.19%7.680.30%0.67%
2021-11-227.727.837.587.780.78%0.32%1.67%2,686,60020,835,00099%7.760.92%7.72-0.64%7.750.32%7.650.47%0.66%
2021-11-197.657.777.587.721.31%0.47%1.37%2,614,20020,087,00098%7.68-0.48%7.770.14%7.730.23%7.620.40%0.63%
2021-11-187.677.907.607.62-2.93%-1.31%0.45%4,789,50036,982,000190%7.72-1.38%7.760.32%7.710.50%7.590.68%0.57%
2021-11-177.737.977.697.854.25%0.27%4.18%8,053,50063,047,000382%7.833.83%7.743.26%7.673.11%7.542.59%0.49%
2021-11-167.497.587.497.530.27%-0.13%2.52%1,647,70012,424,000114%7.540.64%7.490.67%7.440.51%7.350.67%0.21%
2021-11-157.467.537.457.510.67%0.24%2.93%1,775,40013,301,000124%7.490.82%7.440.85%7.400.61%7.300.54%0.10%
2021-11-127.427.467.377.460.67%0.39%2.80%1,389,10010,322,000100%7.430.56%7.380.31%7.360.55%7.260.32%0.03%
2021-11-117.337.457.337.410.54%0.27%2.43%1,534,60011,341,000116%7.391.01%7.360.45%7.320.51%7.230.61%-0.03%
2021-11-107.367.417.237.370.14%0.74%2.50%1,479,00010,820,000104%7.32-0.56%7.320.41%7.280.53%7.190.15%-0.16%
2021-11-097.327.387.317.360.41%0.04%2.52%1,478,10010,875,000104%7.360.78%7.290.72%7.240.81%7.180.20%-0.20%
2021-11-087.237.377.167.331.38%0.41%2.30%1,939,70014,159,000144%7.301.16%7.241.15%7.180.65%7.170.14%-0.22%
2021-11-057.217.287.127.230.28%0.19%1.05%1,489,40010,748,000115%7.220.71%7.160.77%7.140.25%7.16-0.17%-0.26%
2021-11-047.127.227.087.211.41%0.63%0.60%1,086,9007,788,00084%7.171.50%7.100.11%7.120.31%7.17-0.13%-0.25%
2021-11-037.087.127.027.110.85%0.72%-0.92%966,8006,825,00073%7.06-0.37%7.10-0.35%7.10-0.37%7.18-0.25%-0.24%
2021-11-027.187.187.017.05-1.81%-0.49%-2.00%1,481,80010,498,000112%7.09-0.69%7.120.18%7.12-0.35%7.19-0.39%-0.21%
2021-11-017.107.197.037.180.14%0.64%-0.58%1,259,9008,988,00098%7.13-0.47%7.11-0.34%7.15-0.36%7.22-0.24%-0.16%
2021-10-297.187.237.107.17-0.97%0.03%-0.95%727,5005,215,00056%7.171.31%7.13-0.24%7.17-0.42%7.24-0.28%-0.18%
2021-10-287.187.266.967.240.84%2.33%-0.26%2,475,50017,515,000181%7.08-1.76%7.15-1.33%7.20-0.89%7.26-0.64%-0.22%
2021-10-277.297.297.157.18-1.78%-0.31%-1.72%1,541,60011,102,000131%7.20-1.19%7.24-0.71%7.27-0.36%7.31-0.22%-0.22%
2021-10-267.307.317.277.310.27%0.29%-0.16%676,1004,928,00061%7.290.22%7.300.07%7.29-0.16%7.32-0.07%-0.24%
2021-10-257.297.337.237.290.00%0.23%-0.50%1,254,7009,125,000104%7.27-0.64%7.29-0.16%7.31-0.08%7.33-0.19%-0.28%