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
2019-09-124.864.984.824.85-0.82%-1.16%1.40%18,866,80092,574,000110%4.91-2.79%4.980.87%4.870.70%4.780.76%1.38%
2019-09-115.255.254.874.89-7.21%-3.13%3.01%37,341,600188,508,000240%5.052.44%4.933.01%4.832.09%4.752.20%1.43%
2019-09-104.705.274.605.2710.02%6.94%13.46%29,460,400145,190,000237%4.932.11%4.792.20%4.742.03%4.652.18%1.27%
2019-09-094.794.994.694.792.13%-0.75%5.37%39,134,000188,879,000384%4.835.28%4.694.39%4.644.36%4.553.91%1.14%
2019-09-064.264.694.264.6910.09%2.31%7.20%26,986,700123,709,000392%4.587.18%4.495.43%4.454.78%4.383.11%0.79%
2019-09-054.254.324.224.260.24%-0.40%0.40%6,632,60028,369,000135%4.281.33%4.260.43%4.24-0.47%4.240.31%0.54%
2019-09-044.224.274.174.250.24%0.69%0.47%4,282,90018,076,00093%4.22-1.08%4.240.09%4.26-0.05%4.230.17%0.56%
2019-09-034.264.414.214.240.24%-0.63%0.40%4,048,50017,275,00090%4.270.80%4.24-0.89%4.270.14%4.220.36%0.60%
2019-09-024.164.264.134.231.68%-0.07%0.52%4,067,80017,217,00090%4.230.48%4.270.00%4.260.28%4.210.45%0.64%
2019-08-304.264.304.154.16-2.35%-1.26%-0.69%4,990,00021,022,000104%4.21-2.81%4.27-0.14%4.250.17%4.190.41%0.63%
2019-08-294.354.424.264.260.71%-1.73%2.11%7,847,60034,019,000178%4.342.36%4.281.66%4.241.29%4.171.24%0.52%
2019-08-284.184.284.184.230.71%-0.12%2.64%4,338,00018,373,000110%4.24-0.09%4.210.55%4.190.50%4.120.61%0.32%
2019-08-274.194.314.164.201.45%-0.92%2.54%5,647,50023,937,000152%4.242.74%4.191.11%4.170.82%4.100.81%0.17%
2019-08-264.084.174.044.14-0.72%0.34%1.90%3,287,70013,564,00097%4.13-0.98%4.140.00%4.130.34%4.060.40%-0.01%
2019-08-234.134.214.134.170.72%0.07%3.04%4,205,60017,524,000132%4.171.07%4.140.49%4.120.81%4.050.67%-0.12%
2019-08-224.124.144.094.140.73%0.41%2.99%3,206,70013,222,000106%4.12-0.07%4.120.44%4.090.86%4.020.50%-0.29%
2019-08-214.144.164.094.11-0.48%-0.39%2.75%3,377,10013,934,000114%4.130.22%4.100.89%4.050.72%4.000.53%-0.49%
2019-08-204.114.154.094.13-0.24%0.32%3.79%4,483,80018,458,000153%4.120.83%4.071.60%4.021.01%3.980.73%-0.64%
2019-08-193.964.193.964.144.81%1.40%4.81%6,622,00027,035,000220%4.083.71%4.002.41%3.982.00%3.950.36%-0.84%
2019-08-163.923.963.893.950.77%0.33%0.36%2,556,70010,067,00093%3.942.00%3.910.41%3.900.23%3.94-0.66%-0.91%
2019-08-153.853.933.793.92-0.25%1.55%-1.06%2,556,6009,869,00088%3.86-1.83%3.89-0.36%3.89-0.41%3.96-0.80%-0.91%
2019-08-143.923.953.913.931.29%-0.05%-1.60%2,441,9009,601,00087%3.931.16%3.910.36%3.91-0.05%3.99-0.87%-0.88%
2019-08-133.883.923.853.88-0.51%-0.18%-3.70%1,393,8005,418,00048%3.890.18%3.89-0.33%3.91-0.15%4.03-0.93%-0.88%
除权分界线,2019年08月13日,10股派0.100元(以下数据已经复权)
2019-08-123.863.913.843.901.04%0.52%-4.11%1,825,0007,099,00059%3.88-0.23%3.91-0.36%3.92-0.99%4.07-0.73%-0.80%
2019-08-093.933.953.843.86-1.53%-0.75%-5.78%2,385,2009,301,00075%3.89-0.64%3.92-0.15%3.96-1.15%4.10-1.06%-0.73%
2019-08-083.913.953.883.920.26%0.15%-5.34%2,672,10010,484,00080%3.91-0.23%3.93-1.26%4.00-1.11%4.14-1.48%-0.63%
2019-08-073.983.983.893.91-1.26%-0.33%-6.97%3,257,20012,811,00088%3.920.26%3.98-1.63%4.05-1.58%4.20-0.97%-0.47%
2019-08-064.014.023.803.96-2.70%1.20%-6.69%5,264,70020,655,000138%3.91-4.70%4.04-3.14%4.11-2.81%4.24-1.28%-0.38%
2019-08-054.154.164.064.07-2.16%-0.88%-5.33%2,987,70012,296,00087%4.11-1.11%4.17-1.53%4.23-0.94%4.30-0.35%-0.26%
2019-08-024.094.183.894.160.00%0.19%-3.57%3,348,10013,934,00095%4.15-2.83%4.24-1.63%4.27-1.04%4.31-0.67%-0.25%