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:
双林股份( 300100.SZ 深证)
板块 :汽车制造   
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
2020-09-2510.7910.8510.2310.35-2.54%-1.63%-20.92%29,037,100305,538,00036%10.52-2.63%11.12-5.11%12.01-8.06%13.090.93%0.99%
2020-09-2411.1511.4510.4510.62-8.05%-1.72%-18.11%43,063,300465,354,00053%10.81-7.40%11.72-7.00%13.06-3.72%12.97-1.18%0.99%
2020-09-2311.8612.0711.4011.55-7.89%-1.02%-11.99%55,319,000645,534,00069%11.67-7.11%12.60-9.80%13.57-2.99%13.12-0.85%1.34%
2020-09-2213.2413.2412.1212.54-6.21%-0.18%-5.26%49,215,500618,225,00062%12.56-7.17%13.97-2.15%13.980.12%13.240.14%1.74%
2020-09-2113.7014.2313.1713.37-4.50%-1.20%1.16%56,785,400768,448,00074%13.53-10.09%14.27-0.62%13.971.81%13.220.81%2.01%
2020-09-1814.2316.2213.9014.00-3.78%-6.98%6.78%86,507,7001,301,997,000122%15.057.99%14.364.95%13.726.38%13.112.80%2.21%
2020-09-1713.7214.6713.2014.553.93%4.39%14.08%75,155,1001,047,479,000102%13.94-0.87%13.693.95%12.901.15%12.751.48%2.12%
2020-09-1612.8115.3512.8014.007.78%-0.43%11.39%91,834,4001,291,220,000127%14.068.17%13.179.61%12.751.64%12.570.92%2.36%
2020-09-1513.6013.9112.0012.99-0.08%-0.06%4.30%77,928,2001,012,936,00099%13.007.09%12.01-0.70%12.540.53%12.451.90%3.39%
2020-09-1411.2213.2011.0513.0017.43%7.11%6.37%67,442,100818,557,00080%12.1413.72%12.10-3.33%12.48-0.35%12.222.92%4.13%
2020-09-1110.5011.659.5511.07-7.29%3.72%-6.78%63,921,700682,239,00065%10.67-18.95%12.51-3.80%12.52-0.84%11.880.92%4.98%
2020-09-1013.1814.4211.5711.94-8.85%-9.33%1.47%82,248,5001,083,107,000105%13.170.04%13.011.88%12.631.81%11.772.38%6.44%
2020-09-0911.5214.7511.5213.104.97%-0.49%13.97%97,473,3001,283,139,000137%13.164.01%12.774.39%12.400.25%11.493.16%6.58%
2020-09-0812.4013.5511.5312.48-4.29%-1.39%12.01%82,645,3001,045,994,000127%12.661.91%12.231.76%12.373.17%11.142.87%6.41%
2020-09-0711.3413.9911.3413.0411.45%5.00%20.40%85,941,5001,067,297,000147%12.427.75%12.02-2.05%11.996.15%10.832.80%6.21%
2020-09-0410.6912.3710.3811.701.92%1.51%11.05%73,424,300846,273,000135%11.53-4.22%12.272.37%11.303.09%10.541.84%5.95%
2020-09-0312.2513.1011.3511.48-12.90%-4.60%10.96%86,090,9001,036,024,000191%12.03-7.45%11.988.62%10.964.41%10.353.95%5.78%
2020-09-0212.2614.1411.3913.1811.04%1.36%32.42%101,485,5001,319,634,000298%13.0020.35%11.0312.39%10.5011.55%9.9511.18%5.40%
2020-09-019.4011.879.4011.8720.02%9.87%32.60%91,233,700985,703,000310%10.8015.06%9.828.52%9.419.07%8.959.24%4.32%
2020-08-319.0010.508.509.898.32%5.32%20.68%109,043,3001,023,911,000449%9.392.98%9.0510.12%8.6310.19%8.2011.45%3.48%
2020-08-289.139.138.829.1319.97%0.13%24.17%62,248,800567,604,000435%9.1225.44%8.2222.19%7.8318.87%7.3515.54%2.37%
2020-08-276.467.616.457.6120.03%4.69%19.58%23,650,700171,912,000216%7.2713.08%6.726.63%6.595.80%6.363.75%0.86%
2020-08-266.386.706.286.340.32%-1.37%3.36%18,947,000121,793,000172%6.432.10%6.312.35%6.231.90%6.131.44%0.56%
2020-08-256.116.506.056.323.44%0.38%4.51%17,185,900108,198,000168%6.304.46%6.163.11%6.110.88%6.050.95%0.45%
2020-08-245.976.125.866.112.35%1.38%2.00%7,812,50047,083,00079%6.031.52%5.97-0.48%6.060.10%5.990.18%0.42%
2020-08-215.946.015.855.971.36%0.56%-0.15%5,839,40034,671,00060%5.94-0.15%6.00-1.33%6.050.05%5.980.13%0.48%
2020-08-205.926.025.875.89-1.34%-0.94%-1.36%6,635,70039,453,00069%5.95-2.03%6.08-0.08%6.050.00%5.970.10%0.50%
2020-08-196.196.195.965.97-4.17%-1.63%0.08%11,638,50070,630,000123%6.07-1.45%6.090.50%6.050.88%5.970.40%0.52%
2020-08-186.076.256.016.233.15%1.17%4.86%14,733,00090,732,000169%6.162.69%6.061.17%5.991.08%5.940.82%0.49%
2020-08-176.046.075.946.040.00%0.72%2.49%8,670,50051,997,000108%6.000.55%5.991.15%5.930.34%5.890.34%0.41%