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:
中联重科( 000157.SZ 深证)
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-11-074711.8300.730%
2020-11-095630.6500.718%2
2020-11-095521.2700.702%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
2020-11-278.108.308.078.282.60%0.80%4.55%67,629,900555,515,000114%8.212.43%8.130.49%8.111.05%7.921.02%0.60%
2020-11-268.088.107.928.070.12%0.64%2.93%39,194,800314,300,00065%8.02-1.21%8.090.05%8.020.63%7.840.40%0.51%
2020-11-258.178.218.028.06-0.62%-0.70%3.21%53,428,700433,661,00087%8.12-0.01%8.091.10%7.970.75%7.810.49%0.48%
2020-11-248.108.238.028.110.87%-0.10%4.36%74,051,200601,152,000114%8.120.88%8.001.65%7.921.07%7.770.73%0.47%
2020-11-237.888.157.858.042.81%-0.09%4.21%79,497,600639,707,000126%8.053.31%7.871.76%7.831.43%7.720.77%0.38%
2020-11-207.717.857.687.821.43%0.40%2.14%57,330,900446,567,00089%7.791.74%7.740.05%7.720.84%7.660.47%0.28%
2020-11-197.687.747.557.71-0.39%0.71%1.18%42,699,600326,889,00064%7.66-1.14%7.730.21%7.660.03%7.620.34%0.10%
2020-11-187.807.847.707.740.00%-0.05%1.92%42,691,200330,603,00062%7.74-0.41%7.721.00%7.66-0.05%7.590.44%-0.03%
2020-11-177.747.917.677.740.00%-0.46%2.37%64,761,500503,557,00094%7.781.53%7.640.51%7.660.47%7.560.69%-0.19%
2020-11-167.477.767.467.743.75%1.06%3.08%90,018,000689,446,000126%7.662.39%7.60-0.33%7.620.28%7.510.68%-0.46%
2020-11-137.657.657.397.46-2.86%-0.27%0.03%65,229,500487,931,00089%7.48-2.15%7.63-0.35%7.600.17%7.460.04%-0.78%
2020-11-127.757.777.587.68-0.90%0.47%3.02%63,349,800484,277,00088%7.64-0.90%7.650.38%7.590.64%7.460.15%-1.00%
2020-11-117.527.867.497.753.06%0.48%4.11%95,962,700740,135,000136%7.712.16%7.621.48%7.541.25%7.440.34%-1.16%
2020-11-107.637.637.487.52-1.05%-0.40%1.36%51,452,700388,492,00076%7.55-0.23%7.510.66%7.450.74%7.42-0.16%-1.30%
2020-11-097.567.677.507.601.47%0.44%2.27%81,847,900619,317,000121%7.571.98%7.461.28%7.391.00%7.43-0.22%-1.36%
2020-11-067.407.497.347.490.94%0.94%0.58%67,909,600503,910,000105%7.420.41%7.370.72%7.32-0.07%7.45-1.27%-1.37%
2020-11-057.377.477.327.421.09%0.41%-1.63%71,564,400528,827,000104%7.391.48%7.320.65%7.33-0.26%7.54-1.00%-1.31%
2020-11-047.267.367.197.340.96%0.80%-3.66%53,998,300393,235,00080%7.280.06%7.27-0.63%7.34-0.66%7.62-1.19%-1.19%
2020-11-037.307.407.217.270.41%-0.11%-5.72%86,444,300629,165,000129%7.280.33%7.32-0.93%7.39-1.07%7.71-1.92%-1.02%
2020-11-027.457.487.197.24-2.16%-0.19%-7.91%90,743,000658,206,000137%7.25-2.50%7.39-1.74%7.47-1.92%7.86-2.53%-0.81%
2020-10-307.607.637.297.40-2.50%-0.54%-8.26%71,976,300535,526,000112%7.44-1.22%7.52-1.26%7.62-2.55%8.07-2.22%-0.49%
2020-10-297.507.657.457.59-0.39%0.77%-7.99%54,079,200407,348,00081%7.53-0.87%7.61-1.64%7.82-1.82%8.25-1.40%-0.17%
2020-10-287.727.737.477.62-1.17%0.29%-8.92%56,120,000426,384,00080%7.60-1.52%7.74-2.89%7.96-2.09%8.37-1.12%0.03%
2020-10-277.827.857.637.71-1.15%-0.06%-8.88%50,314,700388,173,00072%7.72-0.55%7.97-2.19%8.13-2.05%8.46-0.76%0.18%
除权分界线,2020年10月27日,10股派2.100元(以下数据已经复权)
2020-10-267.767.867.597.800.00%0.54%-8.52%40,199,200320,293,00059%7.76-1.72%8.15-1.68%8.30-1.75%8.53-0.33%0.25%
2020-10-238.178.207.777.80-4.65%-1.19%-8.81%94,689,600767,375,000133%7.89-3.56%8.29-2.74%8.45-2.41%8.55-0.62%0.28%
2020-10-228.398.398.128.18-2.85%-0.06%-4.96%45,158,000379,089,00069%8.19-2.27%8.52-1.54%8.66-0.47%8.610.23%0.32%
2020-10-218.418.468.288.420.48%0.54%-1.94%41,021,900352,165,00064%8.380.25%8.65-0.86%8.70-0.05%8.590.42%0.28%
2020-10-208.488.528.258.38-0.59%0.31%-2.00%63,366,400542,695,00099%8.35-2.40%8.73-0.35%8.71-0.06%8.550.27%0.22%
2020-10-198.678.718.398.430.00%-1.51%-1.15%71,843,200629,966,000123%8.56-0.48%8.760.39%8.710.74%8.530.61%0.21%