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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-02143.0000.210%
2020-02-03137.0000.200%2
2020-02-03143.0000.208%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
2020-01-235.655.695.405.49-2.31%-0.76%-4.87%4,593,50025,409,00086%5.53-0.66%5.59-0.85%5.63-0.95%5.77-0.62%0.13%
2020-01-225.635.665.475.62-0.53%0.92%-3.22%4,185,10023,307,00070%5.57-2.09%5.64-0.81%5.68-1.06%5.81-0.48%0.26%
2020-01-215.685.755.645.65-0.70%-0.67%-3.17%3,360,90019,116,00043%5.690.48%5.68-0.51%5.74-1.24%5.840.12%0.50%
2020-01-205.675.705.605.690.35%0.51%-2.37%4,336,30024,548,00055%5.66-0.65%5.71-1.13%5.81-0.51%5.830.14%0.52%
2020-01-175.735.775.655.67-1.05%-0.49%-2.58%4,493,60025,604,00055%5.70-1.15%5.78-1.70%5.84-0.49%5.820.12%0.54%
2020-01-165.845.885.715.73-1.88%-0.59%-1.43%5,249,60030,257,00065%5.76-1.62%5.88-0.42%5.87-0.24%5.810.22%0.56%
2020-01-155.945.955.805.84-2.18%-0.32%0.69%5,102,50029,894,00063%5.86-1.68%5.90-0.05%5.890.19%5.800.54%0.56%
2020-01-145.876.075.855.971.53%0.18%3.48%8,212,90048,941,00099%5.961.85%5.900.68%5.880.67%5.770.58%0.54%
2020-01-135.915.915.805.880.34%0.50%2.51%5,234,10030,627,00066%5.85-0.41%5.860.05%5.840.50%5.740.32%0.48%
2020-01-105.885.955.815.86-0.34%-0.26%2.48%6,237,50036,647,00082%5.880.19%5.860.58%5.810.52%5.720.40%0.45%
2020-01-095.895.975.775.880.00%0.27%3.25%10,218,40059,920,000141%5.860.15%5.830.87%5.780.73%5.700.62%0.42%
2020-01-085.616.085.575.884.07%0.43%3.89%22,071,200129,235,000340%5.863.79%5.782.63%5.742.32%5.661.95%0.37%
2020-01-075.655.695.605.650.00%0.16%1.77%5,406,10030,498,000110%5.640.18%5.630.16%5.610.45%5.550.36%0.18%
2020-01-065.565.685.565.650.53%0.34%2.13%6,710,30037,783,000144%5.630.27%5.620.57%5.580.47%5.530.35%0.14%
2020-01-035.595.645.585.620.36%0.07%1.94%5,465,90030,697,000126%5.620.05%5.590.65%5.550.47%5.510.27%0.11%
2020-01-025.605.675.565.600.00%-0.23%1.86%6,429,60036,090,000154%5.611.06%5.550.82%5.530.60%5.500.20%0.10%
2019-12-315.455.655.425.602.94%0.83%2.06%9,617,30053,416,000217%5.552.59%5.511.36%5.500.99%5.490.35%0.12%
2019-12-305.415.455.365.44-0.18%0.48%-0.51%3,027,60016,390,00068%5.41-0.66%5.43-0.40%5.440.06%5.47-0.02%0.14%
2019-12-275.485.485.405.450.00%0.00%-0.35%2,942,50016,037,00063%5.450.24%5.460.17%5.44-0.13%5.470.04%0.17%
2019-12-265.485.485.405.45-0.37%0.24%-0.31%2,524,40013,726,00052%5.44-0.73%5.450.20%5.45-0.22%5.470.07%0.22%
2019-12-255.505.505.445.47-0.36%-0.13%0.13%2,798,20015,325,00059%5.480.81%5.44-0.06%5.46-0.42%5.460.09%0.23%
2019-12-245.375.505.355.492.23%1.05%0.59%4,859,00026,398,000104%5.430.59%5.44-0.46%5.48-0.09%5.460.06%0.24%
2019-12-235.465.465.365.37-1.65%-0.57%-1.56%3,049,20016,470,00068%5.40-1.44%5.46-0.85%5.490.00%5.46-0.06%0.28%
2019-12-205.485.525.455.46-0.55%-0.36%0.04%3,317,40018,179,00077%5.48-0.31%5.510.22%5.490.13%5.460.09%0.32%
2019-12-195.485.545.425.490.37%-0.13%0.68%3,916,30021,526,00093%5.50-0.54%5.500.26%5.480.22%5.450.15%0.35%
2019-12-185.505.625.445.47-0.55%-1.03%0.46%8,713,30048,161,000213%5.531.10%5.480.59%5.470.59%5.450.46%0.38%
2019-12-175.465.505.415.500.73%0.60%1.48%8,321,20045,491,000215%5.470.48%5.450.54%5.430.48%5.420.52%0.41%
2019-12-165.415.505.385.461.30%0.35%1.26%5,416,20029,472,000158%5.440.06%5.420.45%5.410.20%5.390.32%0.39%
2019-12-135.355.555.355.391.32%-0.88%0.28%4,896,20026,625,000161%5.441.97%5.400.75%5.400.32%5.380.51%0.37%
2019-12-125.355.385.305.320.00%-0.24%-0.52%1,983,40010,578,00069%5.33-0.65%5.36-0.50%5.38-0.24%5.350.13%0.33%