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
2020-06-044.404.454.324.431.37%1.19%3.24%7,828,40034,273,00068%4.38-0.43%4.420.27%4.370.92%4.290.47%0.50%
2020-06-034.454.494.344.37-1.35%-0.61%2.32%9,572,30042,087,00083%4.40-1.48%4.411.01%4.330.53%4.270.49%0.47%
2020-06-024.424.554.394.431.14%-0.74%4.24%14,702,60065,624,000136%4.462.13%4.372.30%4.311.22%4.250.93%0.42%
2020-06-014.274.554.234.382.10%0.23%4.01%15,722,20068,704,000158%4.372.73%4.271.50%4.260.66%4.210.91%0.36%
2020-05-294.144.354.114.293.37%0.85%2.80%13,144,50055,923,000142%4.253.00%4.210.14%4.230.69%4.170.53%0.33%
2020-05-284.234.234.064.15-0.95%0.48%-0.02%10,077,90041,617,000117%4.13-2.23%4.20-1.15%4.200.05%4.150.17%0.33%
2020-05-274.294.314.184.19-2.10%-0.80%1.11%7,605,60032,124,00093%4.22-0.47%4.250.81%4.200.48%4.140.24%0.33%
2020-05-264.254.334.164.281.66%0.85%3.53%12,331,80052,333,000156%4.24-0.56%4.220.89%4.180.75%4.130.46%0.31%
2020-05-254.194.354.144.210.48%-1.36%2.31%14,649,60062,518,000205%4.273.95%4.182.00%4.151.62%4.120.71%0.25%
2020-05-224.074.204.014.192.44%2.05%2.55%10,224,90041,980,000149%4.11-0.41%4.100.37%4.080.49%4.090.12%0.15%
2020-05-214.004.264.004.092.76%-0.80%0.22%10,526,30043,398,000162%4.123.00%4.081.07%4.060.67%4.080.15%0.00%
2020-05-204.054.063.983.98-1.73%-0.57%-2.33%4,168,50016,688,00060%4.00-1.33%4.040.03%4.04-0.44%4.08-0.03%-0.03%
2020-05-194.104.114.034.05-0.74%-0.17%-0.64%4,716,80019,134,00056%4.060.25%4.040.00%4.05-0.30%4.080.32%-0.03%
2020-05-184.004.123.954.082.26%0.82%0.42%6,593,20026,685,00080%4.051.10%4.04-0.44%4.07-0.64%4.060.57%-0.07%
2020-05-154.034.053.983.99-0.99%-0.32%-1.24%4,715,50018,878,00057%4.00-1.11%4.06-0.78%4.09-0.17%4.040.60%-0.16%
2020-05-144.114.134.004.03-2.18%-0.44%0.35%7,796,30031,559,00089%4.05-1.53%4.09-0.99%4.10-0.12%4.020.10%-0.27%
2020-05-134.134.154.084.120.24%0.22%2.69%5,182,20021,304,00060%4.11-0.22%4.130.39%4.100.34%4.010.10%-0.28%
2020-05-124.114.174.084.110.00%-0.24%2.54%5,402,40022,258,00059%4.12-0.56%4.110.32%4.090.67%4.01-0.15%-0.29%
2020-05-114.144.254.074.111.23%-0.80%2.39%9,600,20039,769,000100%4.141.97%4.100.69%4.061.37%4.01-0.27%-0.26%
2020-05-084.104.114.044.060.00%-0.07%0.87%6,823,80027,727,00063%4.06-0.51%4.070.77%4.011.16%4.03-1.42%-0.19%
2020-05-074.134.154.054.06-2.87%-0.59%-0.56%12,295,00050,216,00092%4.080.47%4.041.97%3.960.58%4.08-0.15%0.24%
2020-05-063.784.183.764.1810.00%2.83%2.23%19,330,40078,587,000131%4.077.26%3.964.37%3.941.00%4.090.05%0.49%
2020-04-303.753.823.743.801.60%0.26%-7.02%4,207,20015,945,00030%3.790.66%3.80-1.79%3.90-1.57%4.09-0.12%0.46%
2020-04-293.763.833.743.74-1.32%-0.66%-8.60%6,476,80024,382,00046%3.77-1.36%3.87-2.03%3.96-1.96%4.09-0.29%0.43%
2020-04-283.983.993.653.79-4.77%-0.71%-7.65%10,519,90040,153,00078%3.82-4.84%3.95-2.69%4.04-2.96%4.10-0.53%0.43%
2020-04-274.064.083.963.98-0.25%-0.77%-3.54%7,866,10031,553,00065%4.01-0.35%4.05-1.22%4.160.00%4.130.00%0.46%
2020-04-244.094.123.973.99-1.72%-0.87%-3.30%10,368,10041,732,00090%4.03-2.04%4.10-2.40%4.16-0.14%4.130.00%0.39%
2020-04-234.164.214.064.06-1.22%-1.19%-1.60%11,572,80047,552,000109%4.11-0.85%4.210.36%4.170.02%4.130.17%0.36%
2020-04-224.204.224.064.11-2.84%-0.82%-0.22%18,553,40076,894,000190%4.14-3.06%4.190.02%4.170.17%4.120.44%0.33%
2020-04-214.224.404.134.230.00%-1.05%3.15%31,981,100136,716,000395%4.283.84%4.192.92%4.162.94%4.102.81%0.31%