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   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
2020-03-02622.6700.745%2
2020-03-02594.6200.712%2
2021-01-22578.4500.700%
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
2020-02-244.194.294.194.260.71%0.64%4.85%8,039,80034,036,000138%4.231.17%4.181.11%4.141.27%4.060.97%0.01%
2020-02-214.134.254.114.232.17%1.10%5.12%8,181,10034,230,000146%4.182.02%4.131.18%4.091.16%4.021.00%-0.19%
2020-02-204.074.144.044.141.97%0.95%3.92%6,866,60028,160,000128%4.100.24%4.081.04%4.040.90%3.980.78%-0.42%
2020-02-194.074.134.044.06-0.73%-0.76%2.71%5,965,00024,404,000113%4.090.81%4.041.13%4.000.68%3.950.89%-0.68%
2020-02-184.004.093.994.092.25%0.79%4.39%7,222,30029,311,000129%4.062.22%4.001.32%3.980.71%3.922.03%-1.04%
2020-02-173.904.013.904.002.83%0.76%4.17%6,126,20024,322,00098%3.971.82%3.940.18%3.950.41%3.840.34%-1.76%
2020-02-143.913.943.873.890.00%-0.23%1.65%3,065,50011,953,00051%3.90-1.04%3.94-0.35%3.930.31%3.83-2.77%-1.93%
2020-02-134.004.023.893.89-2.51%-1.27%-1.17%5,834,40022,990,00079%3.94-0.46%3.950.36%3.920.56%3.94-1.28%-1.97%
2020-02-123.914.013.913.991.27%0.81%0.08%4,700,90018,607,00063%3.960.03%3.940.87%3.900.85%3.99-0.97%-1.92%
2020-02-113.994.003.933.94-0.76%-0.43%-2.14%4,447,00017,597,00059%3.961.36%3.900.93%3.872.41%4.03-0.91%-1.86%
2020-02-103.853.973.823.972.85%1.69%-2.29%5,594,10021,839,00074%3.901.25%3.870.81%3.780.43%4.06-1.02%-1.79%
2020-02-073.853.913.823.860.00%0.10%-5.97%5,227,50020,155,00070%3.860.31%3.842.68%3.76-4.69%4.11-1.32%-1.71%
2020-02-063.823.883.813.860.52%0.42%-7.21%6,389,00024,561,00087%3.840.68%3.740.51%3.94-2.28%4.16-1.79%-1.58%
2020-02-053.693.893.693.844.07%0.58%-9.35%9,067,30034,622,000122%3.825.09%3.72-7.05%4.04-2.58%4.24-2.69%-1.40%
2020-02-043.453.773.453.69-3.66%1.57%-15.23%14,001,10050,869,000185%3.63-5.14%4.00-8.05%4.14-6.50%4.35-5.14%-1.11%
2020-02-033.833.833.833.83-9.88%0.00%-16.54%2,210,1008,465,00033%3.83-11.69%4.35-2.14%4.43-1.53%4.59-1.42%-0.57%
2020-01-234.624.624.174.25-8.21%-2.01%-8.70%16,283,20070,623,000252%4.34-5.22%4.44-4.47%4.50-3.87%4.66-3.10%-0.39%
2020-01-224.644.674.494.63-0.86%1.18%-3.62%5,841,50026,732,000100%4.58-2.58%4.65-1.36%4.68-1.14%4.80-0.87%-0.04%
2020-01-214.754.754.654.67-1.89%-0.57%-3.63%3,836,90018,022,00059%4.70-0.80%4.72-0.40%4.74-0.84%4.85-0.29%0.10%
2020-01-204.704.774.694.761.28%0.53%-2.06%3,283,10015,544,00048%4.740.36%4.74-0.25%4.78-0.50%4.86-0.21%0.16%
2020-01-174.714.754.694.70-0.42%-0.38%-3.49%3,061,00014,443,00040%4.72-0.63%4.75-1.00%4.80-0.77%4.87-0.31%0.20%
2020-01-164.794.794.714.72-0.63%-0.59%-3.38%3,781,20017,953,00042%4.75-0.32%4.80-0.62%4.84-0.76%4.890.02%0.28%
2020-01-154.834.834.734.75-1.66%-0.27%-2.74%5,110,80024,342,00055%4.76-1.92%4.83-0.99%4.87-0.47%4.880.02%0.28%
2020-01-144.904.904.824.83-1.02%-0.54%-1.09%5,734,30027,844,00064%4.860.12%4.87-0.53%4.90-0.06%4.880.23%0.28%
2020-01-134.884.914.814.880.00%0.62%0.16%5,865,60028,450,00066%4.85-1.14%4.90-0.24%4.90-0.08%4.870.21%0.26%
2020-01-104.964.984.864.88-2.01%-0.53%0.37%7,277,70035,703,00082%4.91-0.29%4.910.10%4.90-0.10%4.860.37%0.26%
2020-01-094.895.004.864.982.68%1.22%2.81%11,624,50057,190,000128%4.920.27%4.910.20%4.910.35%4.840.46%0.25%
2020-01-084.874.984.854.85-1.22%-1.16%0.58%12,707,90062,358,000151%4.910.45%4.90-0.16%4.890.43%4.820.48%0.22%
2020-01-074.894.914.854.910.41%0.51%2.31%7,873,30038,458,000104%4.89-0.10%4.900.35%4.870.58%4.800.38%0.18%
2020-01-064.864.954.834.890.00%0.00%2.28%10,534,70051,518,000142%4.89-0.69%4.890.60%4.840.69%4.780.15%0.16%