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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-08481.2000.701%2
2020-02-02143.0000.210%
2020-02-03137.0000.200%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
2019-11-185.125.165.085.140.39%0.29%-3.17%1,846,9009,466,00077%5.13-1.00%5.19-0.96%5.22-0.87%5.31-0.58%-0.39%
2019-11-155.195.295.005.12-2.10%-1.10%-4.10%2,353,90012,186,00097%5.18-1.52%5.24-0.80%5.27-1.07%5.34-0.54%-0.32%
2019-11-145.285.305.215.23-0.76%-0.51%-2.57%1,795,3009,438,00075%5.26-0.59%5.28-0.62%5.33-0.28%5.37-0.46%-0.25%
2019-11-135.295.335.255.27-0.38%-0.34%-2.28%1,842,2009,742,00072%5.290.04%5.31-0.91%5.34-0.08%5.39-0.41%-0.20%
2019-11-125.285.355.235.29-0.38%0.08%-2.31%1,841,8009,736,00063%5.29-1.10%5.36-0.21%5.35-0.43%5.42-0.61%-0.16%
2019-11-115.415.415.275.31-1.85%-0.65%-2.53%2,341,60012,515,00075%5.35-1.80%5.370.19%5.37-0.43%5.45-0.75%-0.06%
2019-11-085.445.505.405.410.00%-0.61%-1.44%1,983,00010,793,00055%5.441.93%5.360.02%5.39-0.11%5.49-0.06%0.04%
2019-11-075.285.435.225.412.46%1.31%-1.49%2,855,70015,250,00077%5.340.21%5.36-0.72%5.40-0.64%5.49-0.29%0.07%
2019-11-065.425.425.265.28-2.04%-0.92%-4.14%3,434,60018,304,00089%5.33-1.63%5.40-1.03%5.43-0.68%5.51-0.25%0.13%
2019-11-055.435.485.385.39-1.10%-0.50%-2.39%2,666,40014,444,00066%5.42-1.22%5.45-0.53%5.47-0.73%5.520.04%0.20%
2019-11-045.525.565.435.45-0.73%-0.62%-1.27%2,184,50011,980,00055%5.480.27%5.480.04%5.51-0.65%5.520.16%0.22%
2019-11-015.485.515.415.490.18%0.38%-0.38%2,355,30012,882,00060%5.47-0.42%5.48-0.74%5.55-0.05%5.510.09%0.22%
2019-10-315.455.565.445.480.37%-0.22%-0.47%3,304,90018,151,00083%5.490.26%5.52-0.83%5.55-0.07%5.510.04%0.21%
2019-10-305.505.555.425.46-2.15%-0.33%-0.80%5,199,00028,482,000130%5.48-2.27%5.57-0.36%5.55-0.05%5.500.04%0.22%
2019-10-295.635.685.575.58-1.59%-0.45%1.42%3,954,10022,162,000105%5.61-0.14%5.590.40%5.560.53%5.500.35%0.12%
2019-10-285.525.735.475.672.90%1.02%3.41%7,311,90041,039,000180%5.612.17%5.571.09%5.531.17%5.480.29%-0.02%
2019-10-255.525.545.455.510.00%0.29%0.79%2,570,40014,123,00060%5.49-0.63%5.510.44%5.460.26%5.470.24%-0.01%
2019-10-245.405.655.405.510.92%-0.34%1.03%4,357,10024,092,000103%5.530.66%5.481.07%5.450.29%5.450.35%-0.02%
2019-10-235.455.575.405.461.11%-0.60%0.46%5,240,70028,787,000131%5.492.27%5.420.97%5.430.33%5.440.43%-0.06%
2019-10-225.305.425.305.402.08%0.54%-0.22%2,402,70012,905,00063%5.371.38%5.37-0.79%5.42-0.35%5.410.22%-0.10%
2019-10-215.375.425.245.29-1.49%-0.15%-2.04%1,858,0009,844,00048%5.30-2.18%5.42-0.57%5.43-0.64%5.400.11%-0.12%
2019-10-185.525.545.365.37-2.36%-0.85%-0.44%3,234,50017,517,00081%5.42-1.04%5.45-0.17%5.470.22%5.390.07%-0.14%
2019-10-175.475.525.425.500.73%0.49%2.04%3,623,10019,831,00089%5.470.50%5.46-0.40%5.460.37%5.390.13%-0.15%
2019-10-165.465.505.415.46-0.91%0.26%1.43%3,578,30019,488,00079%5.45-0.07%5.480.39%5.440.48%5.38-1.01%-0.17%
2019-10-155.455.575.325.510.92%1.10%1.32%7,248,50039,506,000124%5.45-1.14%5.460.53%5.410.86%5.44-1.07%0.03%
2019-10-145.305.725.305.463.80%-0.96%-0.67%8,774,60048,370,000134%5.514.75%5.433.77%5.372.25%5.500.40%0.35%
2019-10-115.275.305.235.260.00%-0.06%-3.93%2,322,60012,223,00036%5.260.54%5.230.25%5.25-0.63%5.480.15%0.30%
2019-10-105.245.275.205.260.38%0.48%-3.79%1,948,30010,199,00027%5.240.81%5.22-0.55%5.28-0.85%5.470.02%0.32%
2019-10-095.185.245.145.241.16%0.91%-4.13%2,277,10011,824,00032%5.19-0.57%5.25-1.13%5.33-2.38%5.470.02%0.32%
2019-10-085.215.325.175.180.00%-0.82%-5.22%2,916,00015,231,00041%5.22-1.29%5.31-1.03%5.46-1.69%5.470.04%0.32%