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:
方正电机( 002196.SZ 深证)
板块 :专用设备制造_h   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
2020-02-223000.0006.340%增发
2020-02-243000.0006.336%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
2020-01-175.635.645.475.51-2.13%-0.38%-3.70%5,522,90030,546,00068%5.53-2.71%5.66-2.45%5.74-0.37%5.72-0.05%0.52%
2020-01-165.745.805.625.63-2.60%-0.97%-1.66%4,286,20024,368,00056%5.69-1.20%5.800.09%5.76-0.43%5.730.21%0.46%
2020-01-155.805.895.695.78-1.37%0.45%1.17%5,733,90032,991,00076%5.75-1.74%5.790.42%5.780.04%5.710.28%0.40%
2020-01-145.725.985.615.863.17%0.07%2.86%12,855,90075,278,000182%5.863.39%5.770.49%5.780.86%5.700.92%0.38%
2020-01-135.655.725.605.680.53%0.28%0.62%4,558,90025,822,00072%5.66-0.02%5.74-0.38%5.730.32%5.650.28%0.29%
2020-01-105.755.815.605.65-2.08%-0.26%0.37%6,157,30034,881,00098%5.67-2.86%5.760.17%5.710.19%5.630.27%0.28%
2020-01-095.826.015.725.77-0.35%-1.06%2.78%8,946,50052,178,000151%5.831.22%5.751.18%5.701.03%5.610.81%0.24%
2020-01-085.655.905.575.792.84%0.49%3.97%13,463,50077,581,000236%5.762.13%5.691.57%5.641.60%5.571.29%-0.12%
2020-01-075.615.775.585.63-0.35%-0.21%2.40%7,573,30042,732,000157%5.640.70%5.600.97%5.551.15%5.500.79%-0.29%
2020-01-065.445.675.445.652.91%0.84%3.57%8,542,80047,869,000188%5.602.26%5.541.74%5.491.16%5.460.37%-0.37%
2020-01-035.515.525.445.49-0.18%0.20%1.01%3,216,00017,619,00070%5.480.02%5.450.85%5.430.04%5.44-0.64%-0.40%
2020-01-025.415.555.385.503.00%0.40%0.55%4,381,30024,000,00085%5.482.11%5.400.19%5.43-0.26%5.47-0.36%-0.32%
2019-12-315.375.435.305.34-0.37%-0.47%-2.73%2,684,50014,402,00042%5.370.54%5.39-0.52%5.440.11%5.490.07%-0.26%
2019-12-305.345.405.275.36-0.74%0.45%-2.30%3,382,20018,049,00048%5.34-2.07%5.42-1.00%5.430.22%5.490.02%-0.23%
2019-12-275.495.535.395.40-1.46%-0.90%-1.55%4,730,60025,779,00064%5.45-0.15%5.480.44%5.42-0.33%5.490.20%-0.22%
2019-12-265.425.545.405.480.55%0.42%0.11%4,355,10023,765,00054%5.46-0.93%5.450.89%5.44-1.04%5.47-0.18%-0.27%
2019-12-255.405.625.365.450.74%-1.05%-0.62%6,489,00035,741,00067%5.512.88%5.40-0.11%5.50-0.36%5.48-2.78%-0.27%
2019-12-245.255.415.255.412.66%1.05%-4.10%3,973,20021,271,00030%5.350.87%5.41-1.99%5.520.09%5.64-0.37%0.99%
2019-12-235.365.405.235.27-2.41%-0.72%-6.92%4,888,00025,947,00036%5.31-3.54%5.52-0.88%5.51-0.07%5.660.02%1.37%
2019-12-205.605.625.385.40-4.09%-1.87%-4.61%7,722,10042,492,00059%5.50-2.65%5.570.43%5.520.46%5.660.02%1.60%
2019-12-195.605.815.555.63-0.35%-0.41%-0.53%8,815,50049,831,00072%5.651.76%5.551.15%5.490.24%5.660.21%1.60%
2019-12-185.445.655.405.654.05%1.71%0.04%15,202,10084,444,000131%5.562.59%5.481.39%5.48-3.91%5.650.18%1.58%
2019-12-175.485.485.365.43-0.37%0.28%-3.69%8,484,40045,939,00079%5.42-0.11%5.41-1.01%5.70-0.80%5.640.39%1.58%
2019-12-165.385.485.375.451.30%0.53%-2.96%8,564,60046,430,00083%5.420.54%5.46-5.40%5.75-0.07%5.620.13%1.59%
2019-12-135.405.475.335.38-0.92%-0.22%-4.08%11,653,10062,834,000119%5.39-2.28%5.77-1.48%5.75-0.67%5.61-0.32%1.59%
2019-12-125.515.685.415.43-6.22%-1.59%-3.50%20,861,100115,109,000245%5.52-8.91%5.86-1.50%5.79-1.38%5.63-0.21%1.62%
2019-12-116.306.305.745.79-2.53%-4.42%2.68%34,399,400208,391,000576%6.061.99%5.957.85%5.879.88%5.649.90%1.62%
2019-12-105.945.945.945.9410.00%0.00%15.77%5,060,60030,060,000186%5.9411.09%5.526.61%5.345.61%5.133.34%0.61%
2019-12-094.985.404.985.409.98%0.99%8.76%6,045,00032,320,000234%5.359.35%5.185.55%5.063.12%4.972.33%0.26%
2019-12-064.904.934.844.910.00%0.41%1.20%1,764,9008,631,00074%4.89-0.04%4.90-0.55%4.910.29%4.850.04%0.01%