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:
双环传动( 002472.SZ 深证)
板块 :汽车制造   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-06498.3000.726%2
2019-09-06507.9000.743%2
2019-09-06487.2000.710%2
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
2019-07-195.265.305.215.270.00%0.25%-0.75%2,909,20015,293,000100%5.260.25%5.27-0.28%5.28-0.13%5.31-0.56%-0.46%
2019-07-185.315.315.205.27-0.94%0.50%-1.31%3,655,50019,171,000124%5.24-1.67%5.29-0.26%5.28-0.30%5.34-1.00%-0.42%
2019-07-175.335.365.315.32-0.19%-0.24%-1.37%2,150,60011,470,00070%5.330.38%5.300.23%5.300.15%5.39-0.50%-0.31%
2019-07-165.285.345.285.330.38%0.32%-1.68%1,793,6009,529,00055%5.310.82%5.290.08%5.29-0.02%5.42-0.73%-0.25%
2019-07-155.305.335.225.310.38%0.76%-2.77%3,076,30016,213,00082%5.27-0.42%5.28-0.19%5.29-0.90%5.46-0.47%-0.14%
2019-07-125.295.325.255.29-0.19%-0.04%-3.59%2,040,90010,800,00052%5.29-0.15%5.29-0.15%5.34-0.84%5.49-0.09%-0.08%
2019-07-115.335.335.275.300.38%0.00%-3.50%1,781,4009,442,00043%5.300.15%5.30-0.99%5.39-1.18%5.49-0.25%-0.09%
2019-07-105.335.345.265.28-0.94%-0.23%-4.10%2,631,70013,926,00061%5.29-0.43%5.36-1.18%5.45-0.82%5.51-0.27%-0.07%
2019-07-095.335.355.295.330.00%0.28%-3.46%2,516,00013,372,00059%5.32-1.54%5.42-1.51%5.49-0.96%5.52-0.25%-0.05%
2019-07-085.535.535.335.33-3.62%-1.26%-3.70%6,160,20033,255,000142%5.40-2.65%5.50-1.47%5.55-0.68%5.54-0.49%-0.04%
2019-07-055.545.585.515.53-0.54%-0.27%-0.58%3,067,70017,010,00079%5.55-1.12%5.58-0.46%5.590.34%5.56-0.16%0.03%
2019-07-045.735.735.525.56-0.71%-0.86%-0.20%4,771,00026,758,000115%5.610.41%5.610.43%5.570.20%5.570.16%0.09%
2019-07-035.495.625.495.60-0.71%0.27%0.68%3,745,60020,918,00091%5.59-0.73%5.590.70%5.560.13%5.560.11%0.06%
2019-07-025.545.655.545.641.08%0.25%1.51%6,033,90033,947,000149%5.631.61%5.550.65%5.550.53%5.560.36%0.05%
2019-07-015.505.585.505.582.95%0.78%0.79%4,981,30027,582,000133%5.541.76%5.510.11%5.52-0.18%5.540.13%-0.02%
2019-06-285.545.555.395.42-1.99%-0.39%-1.97%3,990,50021,713,000113%5.44-2.04%5.51-0.69%5.53-0.88%5.53-0.20%-0.07%
2019-06-275.535.595.525.53-0.36%-0.43%-0.18%3,563,60019,791,000105%5.550.14%5.54-0.31%5.580.14%5.54-0.09%-0.08%
2019-06-265.545.595.515.550.00%0.07%0.09%1,906,30010,572,00057%5.550.24%5.56-0.52%5.570.13%5.55-0.11%-0.10%
2019-06-255.625.645.465.55-1.25%0.31%-0.02%3,800,60021,027,000108%5.53-1.37%5.590.09%5.560.22%5.55-0.07%-0.14%
2019-06-245.645.665.575.62-0.18%0.18%1.17%2,627,90014,742,00077%5.61-0.11%5.580.40%5.550.40%5.560.20%-0.17%
2019-06-215.575.655.565.631.44%0.25%1.55%6,079,30034,139,000180%5.621.65%5.561.16%5.530.56%5.540.44%-0.22%
2019-06-205.495.585.435.551.28%0.45%0.54%4,371,70024,153,000140%5.530.16%5.500.57%5.50-0.27%5.52-0.15%-0.32%
2019-06-195.535.575.485.480.92%-0.65%-0.87%3,464,50019,109,000115%5.521.70%5.47-0.16%5.51-0.38%5.53-0.04%-0.35%
2019-06-185.445.495.405.43-0.55%0.11%-1.81%2,418,30013,117,00082%5.42-0.29%5.48-1.10%5.53-0.47%5.53-0.29%-0.39%
2019-06-175.505.505.405.460.00%0.37%-1.55%2,425,70013,195,00080%5.44-1.89%5.54-0.86%5.56-0.05%5.55-0.38%-0.39%
2019-06-145.635.655.455.46-2.67%-1.53%-1.92%3,091,90017,145,000104%5.55-1.04%5.59-0.16%5.560.36%5.57-0.29%-0.41%
2019-06-135.595.635.565.610.72%0.12%0.48%3,189,70017,872,000107%5.60-0.04%5.590.70%5.540.04%5.58-0.32%-0.48%
2019-06-125.635.675.565.57-1.07%-0.62%-0.55%3,435,20019,255,000117%5.610.54%5.561.06%5.540.29%5.60-0.50%-0.46%
2019-06-115.485.655.465.633.11%0.99%0.02%3,334,80018,591,000111%5.582.31%5.50-0.09%5.53-0.07%5.63-0.37%-0.42%
2019-06-105.425.495.415.460.00%0.20%-3.36%2,284,60012,449,00075%5.450.00%5.50-0.43%5.53-0.77%5.65-0.30%-0.40%