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
2020-05-278.528.618.428.48-0.82%-0.09%0.93%3,140,30026,656,00073%8.490.58%8.410.71%8.40-0.60%8.400.19%0.50%
2020-05-268.278.588.218.554.27%1.32%1.96%5,874,10049,571,000139%8.442.59%8.350.11%8.45-0.07%8.390.26%0.52%
2020-05-258.198.288.168.20-0.49%-0.32%-1.96%2,246,40018,479,00056%8.23-0.74%8.34-1.70%8.450.00%8.360.11%0.53%
2020-05-228.408.468.188.24-1.79%-0.57%-1.38%3,645,20030,208,00087%8.29-2.08%8.49-0.50%8.450.05%8.360.28%0.57%
2020-05-218.518.638.368.39-1.41%-0.86%0.70%3,774,60031,946,00083%8.46-1.63%8.530.53%8.450.52%8.330.53%0.64%
2020-05-208.468.758.418.511.07%-1.08%2.68%6,954,30059,825,000151%8.601.63%8.481.33%8.411.09%8.291.16%0.63%
2020-05-198.468.588.388.42-0.36%-0.53%2.77%4,202,40035,572,00093%8.470.89%8.371.06%8.320.63%8.190.65%0.55%
2020-05-188.168.598.108.453.81%0.72%3.81%7,974,10066,900,000171%8.393.02%8.291.56%8.261.06%8.140.89%0.54%
2020-05-158.088.208.088.140.99%-0.05%0.89%2,263,30018,433,00052%8.140.36%8.16-0.16%8.18-0.16%8.070.47%0.47%
2020-05-148.198.228.058.06-2.07%-0.68%0.37%3,068,70024,903,00066%8.12-1.34%8.17-0.39%8.190.32%8.030.49%0.45%
2020-05-138.198.268.168.230.12%0.06%2.99%2,424,60019,942,00048%8.230.48%8.200.06%8.160.78%7.990.36%0.46%
2020-05-128.208.258.118.220.00%0.42%3.24%2,647,50021,672,00053%8.19-0.20%8.200.58%8.100.46%7.960.35%0.41%
2020-05-118.218.288.118.220.61%0.22%3.60%4,311,50035,362,00086%8.200.01%8.151.05%8.060.62%7.930.47%0.37%
2020-05-088.068.338.038.171.36%-0.38%3.46%8,440,80069,220,000179%8.202.13%8.071.33%8.011.41%7.901.05%0.31%
2020-05-078.048.097.988.061.00%0.37%3.13%5,205,90041,801,000121%8.031.62%7.960.73%7.900.64%7.820.44%0.18%
2020-05-067.898.007.817.980.38%0.99%2.56%5,807,30045,887,000142%7.90-0.68%7.900.55%7.850.46%7.780.30%0.15%
2020-04-307.908.027.847.952.19%-0.08%2.47%5,914,10047,051,000158%7.961.87%7.860.77%7.820.77%7.760.54%0.14%
2020-04-297.837.897.747.78-1.27%-0.38%0.83%3,422,70026,732,000100%7.810.30%7.800.46%7.760.32%7.720.20%0.10%
2020-04-287.847.987.537.880.38%1.19%2.32%5,744,30044,733,000170%7.79-0.19%7.760.47%7.730.57%7.700.26%0.10%
2020-04-277.577.897.577.854.25%0.62%2.20%7,552,70058,927,000248%7.803.15%7.731.62%7.690.79%7.680.59%0.11%
2020-04-247.657.667.497.53-1.57%-0.45%-1.39%2,158,20016,324,00082%7.56-1.06%7.60-0.12%7.63-0.33%7.64-0.07%0.05%
2020-04-237.667.687.587.650.39%0.07%0.12%2,683,10020,512,000100%7.650.69%7.61-0.31%7.650.04%7.64-0.12%0.07%
2020-04-227.557.637.537.620.13%0.36%-0.39%1,971,00014,966,00071%7.59-0.11%7.64-0.39%7.65-0.10%7.65-0.12%0.09%
2020-04-217.727.727.567.61-1.42%0.12%-0.64%3,514,90026,716,000123%7.60-1.48%7.67-0.25%7.66-0.20%7.66-0.23%0.13%
2020-04-207.727.757.667.720.39%0.06%0.56%2,733,40021,089,00093%7.720.08%7.690.31%7.670.33%7.680.13%0.20%
2020-04-177.707.757.667.690.26%-0.25%0.30%2,451,40018,899,00086%7.711.09%7.660.22%7.650.21%7.670.24%0.16%
2020-04-167.627.717.557.670.79%0.58%0.27%2,338,30017,831,00080%7.63-0.33%7.650.16%7.63-0.26%7.650.13%0.11%
2020-04-157.727.727.587.61-1.30%-0.54%-0.38%2,872,50021,977,00097%7.65-0.05%7.630.11%7.65-0.13%7.640.16%0.05%
2020-04-147.607.717.597.711.72%0.72%1.09%2,660,00020,362,00093%7.660.87%7.63-0.31%7.66-0.27%7.630.42%0.00%
2020-04-137.567.657.527.580.00%-0.12%-0.20%2,425,30018,406,00082%7.59-0.51%7.65-0.43%7.68-0.01%7.60-0.01%-0.14%