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
2021-01-228.708.708.498.53-1.73%-0.32%0.72%2,619,40022,414,00076%8.56-1.28%8.62-0.52%8.660.24%8.470.42%0.10%
2021-01-218.588.738.588.680.35%0.14%2.92%2,638,00022,867,00072%8.670.34%8.67-0.31%8.640.85%8.430.29%0.02%
2021-01-208.628.758.588.65-0.23%0.13%2.85%2,549,80022,028,00067%8.64-0.52%8.690.63%8.571.10%8.410.06%-0.04%
2021-01-198.698.778.628.67-0.23%-0.16%3.15%3,414,50029,653,00088%8.68-0.61%8.641.34%8.480.82%8.410.08%-0.09%
2021-01-188.578.828.578.691.05%-0.54%3.48%3,715,40032,460,00095%8.742.27%8.532.16%8.411.05%8.400.22%-0.14%
2021-01-158.308.638.278.603.86%0.67%2.63%5,390,60046,051,000132%8.543.16%8.351.37%8.320.93%8.380.36%-0.21%
2021-01-148.108.388.078.282.22%-0.01%-0.84%3,595,50029,773,00089%8.281.91%8.230.11%8.24-0.21%8.350.05%-0.30%
2021-01-138.298.338.058.10-2.29%-0.32%-2.95%3,788,70030,786,00090%8.13-2.03%8.22-0.58%8.26-0.88%8.35-0.23%-0.38%
2021-01-128.218.448.148.290.97%-0.05%-0.90%3,640,20030,190,00086%8.290.44%8.27-0.25%8.33-0.66%8.37-0.11%-0.44%
2021-01-118.398.398.168.21-2.15%-0.58%-1.96%3,364,40027,782,00081%8.26-0.07%8.29-0.86%8.39-0.52%8.37-0.18%-0.50%
2021-01-088.218.537.988.391.21%1.52%0.01%5,103,40042,172,000126%8.26-1.09%8.36-1.37%8.43-0.23%8.39-0.30%-0.53%
2021-01-078.478.478.238.29-2.01%-0.78%-1.47%4,169,50034,836,000107%8.36-1.83%8.48-0.58%8.450.27%8.41-0.34%-0.58%
2021-01-068.618.698.438.46-1.74%-0.60%0.20%3,785,20032,214,00098%8.51-0.85%8.530.74%8.430.41%8.44-0.47%-0.65%
2021-01-058.508.678.458.610.47%0.30%1.50%3,902,00033,493,00096%8.581.01%8.471.29%8.400.43%8.48-0.36%-0.71%
2021-01-048.338.638.338.572.88%0.85%0.66%4,827,70041,028,000118%8.502.51%8.360.71%8.360.28%8.51-0.48%-0.76%
2020-12-318.238.358.208.331.34%0.48%-2.63%3,470,40028,770,00086%8.290.35%8.30-0.30%8.34-0.45%8.56-0.59%-0.79%
2020-12-308.288.348.218.22-2.14%-0.50%-4.49%4,564,10037,702,000115%8.26-0.97%8.32-0.75%8.37-1.02%8.61-0.69%-0.80%
2020-12-298.408.468.168.400.00%0.70%-3.07%4,901,20040,885,000134%8.34-0.64%8.39-0.72%8.46-1.42%8.67-0.86%-0.78%
2020-12-288.518.548.308.40-1.06%0.05%-3.90%2,836,20023,812,00083%8.40-0.94%8.45-1.00%8.58-1.06%8.74-0.69%-0.74%
2020-12-258.428.588.348.490.95%0.17%-3.54%2,186,20018,530,00064%8.480.07%8.53-1.18%8.67-0.77%8.80-0.55%-0.74%
2020-12-248.608.658.338.41-2.77%-0.71%-4.98%4,011,40033,977,000111%8.47-1.81%8.64-1.48%8.74-0.95%8.85-0.79%-0.76%
2020-12-238.698.718.548.650.12%0.28%-3.04%4,073,80035,142,000120%8.63-1.35%8.77-1.07%8.83-0.69%8.92-1.00%-0.74%
2020-12-228.918.968.618.64-3.57%-1.19%-4.12%6,317,80055,244,000189%8.74-2.56%8.86-1.23%8.89-1.03%9.01-1.12%-0.71%
2020-12-218.959.058.918.96-0.22%-0.16%-1.68%3,325,50029,844,000114%8.970.13%8.970.02%8.98-0.29%9.11-0.78%-0.67%
2020-12-189.089.098.898.98-0.88%0.20%-2.23%3,389,00030,372,000114%8.96-0.16%8.97-0.22%9.00-0.23%9.19-0.86%-0.66%
2020-12-178.919.068.869.061.34%0.94%-2.21%2,416,20021,687,00082%8.980.08%8.99-0.52%9.03-0.40%9.27-0.63%-0.61%
2020-12-169.009.058.918.94-1.11%-0.32%-4.12%1,529,30013,716,00051%8.97-0.49%9.04-0.12%9.06-0.97%9.32-0.48%-0.56%
2020-12-159.129.128.969.04-0.66%0.30%-3.51%2,415,40021,771,00077%9.01-0.80%9.05-0.47%9.15-0.84%9.37-0.50%-0.53%
2020-12-149.089.179.019.100.55%0.15%-3.36%2,950,90026,813,00095%9.090.55%9.09-1.23%9.23-1.09%9.42-0.68%-0.49%
2020-12-119.169.238.929.050.00%0.15%-4.54%4,063,00036,714,000122%9.04-1.62%9.20-1.75%9.33-1.56%9.48-0.80%-0.43%