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
2019-05-244.444.554.444.48-0.22%-0.31%-10.67%4,725,30021,237,00021%4.49-1.21%4.60-1.20%4.64-2.52%5.02-0.20%0.31%
2019-05-234.614.644.484.49-4.06%-1.30%-10.65%8,428,30038,340,00036%4.55-3.56%4.66-0.64%4.76-2.86%5.03-0.06%0.20%
2019-05-224.744.804.654.68-1.06%-0.78%-6.92%8,657,00040,836,00039%4.720.15%4.69-2.58%4.90-0.65%5.030.16%-0.04%
2019-05-214.634.774.594.731.07%0.42%-5.78%8,751,40041,216,00039%4.711.18%4.81-2.79%4.93-1.00%5.020.10%-0.33%
2019-05-204.724.814.514.68-3.70%0.54%-6.68%11,542,50053,725,00052%4.66-6.04%4.95-0.98%4.98-2.58%5.020.20%-0.65%
2019-05-175.055.074.834.86-6.00%-1.90%-2.90%19,664,10097,419,00093%4.95-2.11%5.00-0.58%5.11-0.22%5.01-0.04%-0.83%
2019-05-164.955.404.835.173.40%2.15%3.26%31,412,400158,971,000161%5.062.06%5.03-2.50%5.130.29%5.010.30%-0.86%
2019-05-154.995.044.905.000.20%0.83%0.16%23,510,400116,584,000129%4.96-1.82%5.16-0.54%5.110.28%4.99-0.04%-1.00%
2019-05-145.135.254.904.99-7.93%-1.21%-0.08%35,077,900177,162,000212%5.05-5.29%5.19-0.12%5.100.67%4.990.02%-1.08%
2019-05-135.205.495.035.428.62%1.63%8.55%48,934,900260,962,000347%5.336.87%5.199.91%5.068.84%4.992.63%-1.18%
2019-05-104.994.994.994.999.91%0.00%2.57%11,689,80058,333,000108%4.999.65%4.734.74%4.650.56%4.87-1.28%-1.48%
2019-05-094.504.614.454.540.44%-0.24%-7.87%6,988,90031,806,00054%4.551.22%4.51-0.73%4.63-1.91%4.93-2.47%-1.40%
2019-05-084.404.614.334.520.00%0.53%-10.55%8,220,90036,959,00056%4.500.11%4.54-2.80%4.72-1.59%5.05-2.68%-1.24%
2019-05-074.464.544.414.521.35%0.65%-12.94%7,321,60032,879,00043%4.49-2.31%4.68-2.71%4.79-2.38%5.19-3.13%-1.20%
2019-05-064.764.784.464.46-10.08%-2.98%-16.79%14,917,00068,576,00072%4.60-7.13%4.81-2.79%4.91-2.56%5.36-1.60%-1.02%
2019-04-304.905.004.884.960.61%0.20%-8.94%9,107,60045,084,00044%4.950.41%4.94-1.26%5.04-1.74%5.45-0.37%-0.86%
2019-04-294.995.074.824.93-0.20%0.00%-9.82%14,265,50070,330,00064%4.93-0.48%5.01-1.82%5.13-3.10%5.47-1.09%-0.78%
2019-04-264.995.024.904.94-0.40%-0.28%-10.62%10,031,30049,697,00043%4.95-2.65%5.10-2.37%5.29-2.79%5.53-0.86%-0.63%
2019-04-255.325.324.954.96-6.59%-2.53%-11.03%19,016,50096,781,00077%5.09-3.65%5.22-4.01%5.44-3.46%5.58-0.94%-0.55%
2019-04-245.255.345.225.311.14%0.53%-5.65%8,852,10046,759,00036%5.28-0.88%5.44-2.39%5.64-0.25%5.63-0.35%-0.44%
2019-04-235.515.555.245.25-4.72%-1.48%-7.05%18,914,100100,796,00069%5.33-5.13%5.57-2.99%5.65-0.09%5.65-0.53%-0.38%
2019-04-225.865.895.505.51-5.00%-1.90%-2.96%19,866,000111,591,00071%5.62-2.14%5.750.26%5.66-0.16%5.68-0.80%-0.31%
2019-04-195.815.825.665.80-1.36%1.05%1.33%22,762,200130,651,00071%5.74-1.27%5.731.58%5.670.05%5.72-2.32%-0.15%
2019-04-185.685.935.655.884.07%1.14%0.34%39,589,000230,174,000100%5.814.36%5.641.55%5.660.77%5.86-1.30%0.41%
2019-04-175.465.705.455.652.54%1.42%-4.83%21,888,000121,941,00044%5.572.71%5.56-0.93%5.62-0.48%5.940.00%1.18%
2019-04-165.495.545.255.51-0.90%1.59%-7.19%24,125,800130,860,00041%5.42-4.47%5.61-1.55%5.65-0.91%5.940.37%2.10%
2019-04-155.765.795.545.56-3.30%-2.08%-6.00%23,627,400134,158,00042%5.68-0.60%5.70-0.09%5.70-1.18%5.920.39%2.46%
2019-04-125.605.825.585.752.68%0.67%-2.41%26,572,300151,776,00048%5.710.26%5.700.04%5.77-3.35%5.890.03%2.55%
2019-04-115.735.835.605.60-2.61%-1.70%-4.92%24,515,800139,673,00046%5.700.05%5.70-1.57%5.97-1.39%5.890.12%2.57%
2019-04-105.685.795.585.750.00%0.98%-2.26%33,446,600190,446,00066%5.69-0.18%5.79-4.25%6.050.27%5.880.22%2.55%