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
2019-10-157.707.977.627.923.13%0.79%4.07%8,599,40067,570,000195%7.862.03%7.761.47%7.681.70%7.610.12%-0.63%
2019-10-147.677.767.627.680.92%-0.29%1.04%6,788,20052,280,000162%7.700.01%7.651.18%7.550.84%7.600.00%-0.66%
2019-10-117.807.827.597.612.84%-1.18%0.12%8,386,10064,580,000214%7.704.41%7.563.18%7.491.73%7.60-0.03%-0.68%
2019-10-107.337.427.307.400.95%0.33%-2.67%3,134,50023,120,00086%7.381.35%7.320.01%7.36-0.45%7.60-0.89%-0.68%
2019-10-097.307.347.207.33-1.08%0.71%-4.45%2,293,20016,690,00059%7.28-0.47%7.32-0.73%7.39-1.23%7.67-0.67%-0.59%
2019-10-087.437.477.227.41-0.80%1.34%-4.05%4,607,80033,690,000117%7.31-1.35%7.38-1.47%7.49-2.46%7.72-1.38%-0.51%
2019-09-307.467.497.357.470.00%0.78%-4.61%1,791,80013,280,00043%7.41-0.92%7.49-1.24%7.68-0.58%7.83-1.07%-0.35%
2019-09-277.507.557.437.47-0.40%-0.15%-5.63%2,339,80017,503,00051%7.48-0.81%7.58-2.14%7.72-0.59%7.92-0.79%-0.19%
2019-09-267.597.647.467.50-0.92%-0.56%-6.00%2,765,00020,854,00055%7.54-1.44%7.75-0.60%7.77-0.92%7.98-0.76%-0.07%
2019-09-257.777.847.557.57-3.57%-1.07%-5.85%4,776,90036,554,00091%7.65-3.59%7.79-0.74%7.84-0.90%8.04-0.86%0.06%
2019-09-247.968.057.817.850.26%-1.10%-3.21%5,348,20042,448,00098%7.942.11%7.85-0.17%7.91-0.54%8.11-0.16%0.23%
2019-09-237.707.857.637.830.77%0.73%-3.61%4,106,20031,916,00071%7.77-0.60%7.87-1.01%7.95-1.52%8.12-0.15%0.31%
2019-09-207.897.917.757.77-0.77%-0.64%-4.49%3,993,90031,234,00070%7.820.44%7.95-1.22%8.08-0.93%8.14-0.11%0.33%
除权分界线,2019年09月20日,10股派2.000元(以下数据已经复权)
2019-09-197.867.897.727.83-0.76%0.57%-3.86%4,647,30037,113,00082%7.79-0.93%8.04-1.55%8.15-0.74%8.140.04%0.36%
2019-09-187.847.907.787.891.02%0.39%-3.08%2,686,30021,648,00048%7.86-0.24%8.17-0.44%8.21-0.33%8.140.16%0.31%
2019-09-178.008.067.737.81-3.82%-0.86%-3.91%6,447,50052,080,000116%7.88-2.99%8.21-0.94%8.240.02%8.130.22%0.21%
2019-09-168.108.208.048.120.87%-0.01%0.12%5,940,50049,429,000114%8.121.16%8.280.21%8.240.69%8.110.56%0.18%
2019-09-128.128.157.928.050.00%0.27%-0.19%6,364,70052,369,000127%8.03-0.99%8.270.62%8.180.53%8.070.41%0.16%
2019-09-118.168.228.048.05-0.74%-0.72%0.22%5,582,80046,383,000120%8.110.48%8.221.10%8.140.83%8.030.53%0.18%
2019-09-108.008.187.948.111.63%0.51%1.50%7,896,10065,295,000170%8.072.35%8.131.42%8.071.26%7.990.85%0.17%
2019-09-097.868.007.757.983.50%1.22%0.72%7,120,60057,562,000160%7.882.35%8.010.95%7.970.85%7.920.62%0.12%
2019-09-067.787.797.657.71-0.39%0.09%-2.08%3,624,40028,642,00084%7.70-1.17%7.940.15%7.900.19%7.870.06%0.08%
2019-09-057.737.857.727.740.39%-0.69%-1.64%5,254,90042,006,000123%7.791.33%7.930.80%7.890.36%7.870.18%0.12%
2019-09-047.707.747.657.710.26%0.23%-1.85%3,641,00028,736,00080%7.690.50%7.860.29%7.86-0.27%7.86-0.49%0.15%
2019-09-037.697.737.617.69-0.39%0.47%-2.58%3,293,00025,863,00060%7.650.12%7.84-0.18%7.880.10%7.89-0.79%0.30%
2019-09-027.607.737.507.721.58%0.98%-2.98%4,399,70034,516,00065%7.650.34%7.85-0.61%7.870.34%7.96-0.10%0.62%
2019-08-307.727.757.467.60-0.65%-0.25%-4.58%3,563,10027,861,00048%7.62-1.07%7.900.06%7.85-0.05%7.970.37%0.72%
2019-08-297.817.887.637.65-2.05%-0.66%-3.60%3,359,90026,547,00043%7.70-0.67%7.900.70%7.850.01%7.940.62%0.70%
2019-08-287.697.857.617.811.83%0.74%-0.98%5,885,90046,810,00071%7.751.60%7.840.59%7.85-0.66%7.890.38%0.56%
2019-08-277.507.687.507.670.00%0.51%-2.38%5,206,40040,769,00064%7.631.54%7.80-0.28%7.90-1.23%7.860.35%0.45%