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
2019-07-154.374.414.324.400.69%0.66%-1.90%3,889,90017,001,00083%4.370.18%4.360.16%4.36-0.39%4.49-0.49%-0.21%
2019-07-124.334.394.324.370.92%0.16%-3.04%2,511,60010,957,00051%4.360.28%4.360.18%4.37-1.91%4.51-0.18%-0.14%
2019-07-114.334.394.314.33-0.23%-0.48%-4.10%2,825,10012,291,00055%4.350.00%4.35-0.75%4.46-0.54%4.52-0.35%-0.11%
2019-07-104.364.384.324.34-0.46%-0.25%-4.22%2,854,30012,420,00054%4.350.28%4.38-2.43%4.48-0.53%4.53-0.31%-0.14%
2019-07-094.314.384.304.36-0.23%0.48%-4.07%3,128,10013,574,00058%4.34-1.59%4.49-0.75%4.51-0.97%4.55-0.33%-0.09%
2019-07-084.534.534.354.37-4.38%-0.88%-4.17%7,248,20031,958,000133%4.41-4.30%4.52-1.22%4.55-0.94%4.56-0.65%-0.02%
2019-07-054.544.734.484.571.11%-0.80%-0.44%8,910,80041,051,000174%4.611.39%4.58-0.15%4.590.42%4.59-0.07%0.10%
2019-07-044.564.604.504.52-0.44%-0.53%-1.59%3,866,00017,568,00077%4.54-0.11%4.59-0.24%4.57-0.20%4.59-0.02%0.19%
2019-07-034.624.624.504.54-1.30%-0.20%-1.18%4,095,50018,631,00077%4.55-1.88%4.600.22%4.58-0.13%4.590.04%0.22%
2019-07-024.634.714.604.600.00%-0.78%0.17%6,110,70028,331,000114%4.641.02%4.590.37%4.590.35%4.590.28%0.24%
2019-07-014.574.624.544.602.22%0.24%0.46%5,814,60026,682,000115%4.591.68%4.570.11%4.57-0.26%4.580.22%0.18%
2019-06-284.554.584.454.50-1.53%-0.29%-1.51%4,150,90018,731,00086%4.51-1.96%4.57-0.48%4.59-0.56%4.570.04%0.13%
2019-06-274.594.654.574.57-0.44%-0.72%0.07%3,837,50017,665,00075%4.600.41%4.59-0.30%4.610.17%4.57-0.59%0.12%
2019-06-264.574.624.504.590.44%0.13%-0.09%3,951,90018,117,00063%4.580.20%4.60-0.39%4.600.20%4.590.22%0.27%
2019-06-254.664.664.524.57-2.14%-0.11%-0.31%4,705,90021,529,00073%4.58-1.29%4.620.13%4.590.24%4.580.37%0.19%
2019-06-244.634.694.594.670.86%0.76%2.26%5,693,60026,391,00089%4.640.02%4.610.57%4.580.64%4.570.53%0.11%
2019-06-214.594.674.594.630.87%-0.09%1.92%7,144,60033,109,000115%4.631.38%4.591.04%4.550.66%4.540.75%0.03%
2019-06-204.514.624.494.591.10%0.42%1.80%6,692,30030,592,000111%4.570.53%4.541.02%4.52-1.37%4.510.29%-0.11%
2019-06-194.534.584.514.542.02%-0.15%0.98%5,715,50025,991,00099%4.552.34%4.490.07%4.590.28%4.500.25%-0.21%
2019-06-184.454.484.414.450.23%0.16%-0.78%2,638,80011,723,00044%4.440.07%4.49-2.58%4.570.44%4.49-0.25%-0.30%
2019-06-174.434.504.404.44-0.45%0.00%-1.25%3,106,20013,793,00050%4.44-1.92%4.610.20%4.550.40%4.50-0.33%-0.29%
2019-06-144.614.614.454.46-3.67%-1.48%-1.13%8,048,40036,435,000126%4.53-3.54%4.600.55%4.540.85%4.51-0.04%-0.42%
2019-06-134.434.914.404.633.81%-1.34%2.59%14,561,90068,337,000251%4.695.22%4.584.28%4.502.98%4.510.94%-0.63%
2019-06-124.484.524.424.460.22%0.00%-0.25%5,208,50023,231,000103%4.461.48%4.391.55%4.370.09%4.47-0.60%-0.79%
2019-06-114.294.484.274.453.73%1.25%-1.07%6,065,50026,659,000113%4.402.86%4.320.09%4.36-1.00%4.50-0.44%-0.85%
2019-06-104.264.304.244.291.42%0.40%-5.05%3,647,60015,586,00065%4.270.14%4.32-1.28%4.41-1.50%4.52-0.31%-1.04%
2019-06-064.394.424.204.23-3.64%-0.87%-6.66%5,254,30022,422,00092%4.27-3.64%4.37-2.56%4.48-1.30%4.53-0.59%-1.02%
2019-06-054.424.474.374.390.46%-0.86%-3.71%3,835,50016,984,00065%4.43-0.07%4.49-1.36%4.53-0.70%4.56-0.68%-0.97%
2019-06-044.514.544.364.37-3.32%-1.38%-4.79%6,044,70026,783,00095%4.43-3.55%4.55-1.11%4.57-1.19%4.59-0.67%-0.89%
2019-06-034.714.714.514.520.00%-1.61%-2.19%5,486,30025,205,00085%4.59-0.91%4.60-0.26%4.620.20%4.62-0.17%-0.81%