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:
双箭股份( 002381.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
2019-08-207.878.607.878.363.72%2.54%9.11%15,730,700128,255,000259%8.152.44%7.973.45%7.822.73%7.662.39%-0.32%
2019-08-197.728.087.728.064.40%1.27%7.71%9,646,90076,779,000184%7.963.77%7.702.35%7.622.20%7.480.90%-0.71%
2019-08-167.467.797.467.723.07%0.65%4.10%9,382,80071,970,000192%7.673.05%7.531.99%7.451.93%7.420.22%-0.84%
2019-08-157.317.557.257.491.49%0.63%1.22%8,334,90062,036,000189%7.441.13%7.381.54%7.310.95%7.40-0.78%-0.89%
2019-08-147.407.427.317.381.10%0.27%-1.05%3,989,60029,363,00097%7.361.46%7.270.99%7.240.24%7.46-0.73%-0.83%
2019-08-137.167.327.137.300.97%0.63%-2.84%3,703,60026,867,00092%7.251.31%7.200.06%7.23-0.40%7.51-1.09%-0.77%
2019-08-127.107.237.087.231.69%0.98%-4.82%3,022,10021,638,00073%7.16-0.17%7.19-0.58%7.25-1.57%7.60-0.94%-0.67%
2019-08-097.297.297.077.11-1.80%-0.86%-7.28%4,485,80032,174,000109%7.17-1.13%7.23-0.96%7.37-1.75%7.67-1.33%-0.56%
2019-08-087.247.327.217.24-0.14%-0.19%-6.83%2,957,00021,451,00074%7.25-0.62%7.30-2.03%7.50-1.76%7.77-0.91%-0.40%
2019-08-077.347.367.237.25-0.28%-0.67%-7.55%3,305,20024,126,00083%7.30-0.41%7.46-1.87%7.64-1.47%7.84-0.96%-0.29%
2019-08-067.657.657.177.27-5.09%-0.81%-8.18%6,651,90048,754,000166%7.33-5.55%7.60-3.79%7.75-2.91%7.92-1.51%-0.17%
2019-08-057.957.957.647.66-3.04%-1.29%-4.71%4,453,20034,555,000127%7.76-1.81%7.90-1.50%7.98-1.02%8.04-0.37%-0.01%
2019-08-027.908.007.837.90-1.25%-0.04%-2.09%3,447,00027,240,000101%7.90-1.64%8.02-1.09%8.06-0.68%8.07-0.32%0.05%
2019-08-018.128.127.968.00-1.96%-0.44%-1.17%4,187,60033,648,000124%8.04-1.24%8.10-0.43%8.12-0.34%8.10-0.12%0.07%
2019-07-318.118.188.098.160.62%0.29%0.68%2,626,40021,369,00079%8.14-0.33%8.14-0.14%8.15-0.04%8.11-0.14%0.01%
2019-07-308.118.238.088.11-0.12%-0.65%-0.07%3,428,10027,983,00098%8.160.62%8.150.09%8.150.52%8.12-0.06%0.02%
2019-07-298.188.198.068.12-0.85%0.09%-0.01%2,747,90022,293,00075%8.11-0.67%8.14-0.14%8.110.40%8.120.14%0.00%
2019-07-268.158.208.118.190.61%0.27%0.99%3,237,40026,443,00082%8.170.32%8.150.85%8.080.03%8.110.22%-0.03%
2019-07-258.148.218.108.140.00%-0.02%0.59%2,967,70024,164,00075%8.14-0.12%8.090.72%8.070.03%8.090.20%-0.06%
2019-07-248.048.237.978.141.75%-0.15%0.79%3,331,50027,158,00083%8.152.40%8.03-0.05%8.07-0.22%8.080.24%-0.08%
2019-07-237.858.037.828.001.91%0.49%-0.71%3,198,60025,463,00077%7.96-0.19%8.03-0.59%8.09-0.53%8.060.12%-0.11%
2019-07-228.108.197.857.85-3.56%-1.58%-2.45%4,010,40031,985,00097%7.98-2.15%8.08-1.02%8.13-0.05%8.050.17%-0.12%
2019-07-198.128.238.088.140.62%-0.13%1.33%3,697,90030,142,00085%8.150.41%8.16-0.15%8.140.37%8.03-0.08%-0.18%
2019-07-188.128.198.038.09-1.34%-0.34%0.63%3,724,10030,234,00080%8.12-1.07%8.170.46%8.110.33%8.04-0.68%-0.15%
2019-07-178.148.258.108.200.49%-0.07%1.31%4,549,10037,331,00086%8.210.26%8.140.82%8.080.65%8.09-0.04%0.00%
2019-07-168.128.278.108.160.25%-0.31%0.78%5,122,60041,927,00093%8.191.83%8.071.00%8.030.89%8.10-0.28%0.05%
2019-07-157.978.207.788.142.01%1.27%0.25%5,626,10045,220,00095%8.041.01%7.990.55%7.960.44%8.12-0.22%0.15%
2019-07-127.868.027.867.981.27%0.28%-1.94%3,509,60027,928,00056%7.960.08%7.950.43%7.92-0.70%8.140.01%0.23%
2019-07-117.978.097.867.88-0.63%-0.91%-3.16%3,569,70028,387,00057%7.950.28%7.910.11%7.98-1.57%8.14-0.05%0.25%
2019-07-107.848.047.847.930.00%0.00%-2.59%3,587,90028,453,00055%7.930.98%7.90-1.10%8.10-0.45%8.14-0.05%0.28%