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:
北京利尔( 002392.SZ 深证)
板块 :建筑材料   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-05-145877.7404.937%2
2021-04-235877.7404.937%2
2021-04-235409.9104.544%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
2020-05-253.854.013.824.003.09%2.41%3.01%14,906,10058,217,00088%3.91-0.64%3.94-0.18%3.930.23%3.88-0.31%0.16%
2020-05-223.954.023.883.88-2.02%-1.30%-0.39%15,680,20061,632,00081%3.93-0.68%3.950.25%3.920.44%3.900.23%0.27%
2020-05-213.854.053.853.961.28%0.05%1.90%31,032,300122,820,000164%3.960.48%3.941.05%3.901.11%3.890.44%0.27%
2020-05-203.934.023.883.911.03%-0.74%1.06%25,281,60099,586,000145%3.942.07%3.891.80%3.861.15%3.870.39%0.26%
2020-05-193.863.903.833.870.78%0.29%0.42%10,181,80039,287,00059%3.860.86%3.830.55%3.82-0.05%3.850.16%0.28%
2020-05-183.813.863.783.841.32%0.37%-0.21%11,434,50043,743,00062%3.830.84%3.800.03%3.82-1.32%3.850.08%0.30%
2020-05-153.813.843.753.79-1.04%-0.11%-1.43%10,873,70041,253,00056%3.790.00%3.80-0.52%3.87-0.03%3.850.00%0.34%
2020-05-143.823.863.753.830.52%0.95%-0.39%12,572,30047,704,00056%3.79-0.60%3.82-1.82%3.87-0.10%3.85-0.08%0.46%
2020-05-133.893.893.793.81-2.06%-0.18%-0.99%14,425,90055,069,00053%3.82-0.68%3.890.03%3.880.03%3.850.47%0.96%
2020-05-123.903.933.733.89-2.02%1.22%1.57%22,553,50086,662,00082%3.84-2.73%3.89-0.10%3.870.18%3.830.18%0.95%
2020-05-113.824.083.813.973.93%0.48%3.85%39,097,000154,476,000157%3.953.51%3.901.83%3.871.28%3.820.79%0.87%
2020-05-083.823.853.793.820.26%0.08%0.71%14,865,10056,744,00067%3.82-0.55%3.830.13%3.82-0.13%3.790.26%0.76%
2020-05-073.913.923.783.81-1.55%-0.73%0.71%16,101,90061,796,00077%3.840.34%3.820.24%3.82-0.21%3.780.32%0.71%
2020-05-063.783.883.763.870.78%1.18%2.63%17,965,00068,710,00091%3.830.42%3.81-0.16%3.830.79%3.770.61%0.67%
2020-04-303.803.873.763.841.05%0.81%2.45%21,824,40083,119,000114%3.810.05%3.82-0.42%3.800.29%3.750.40%0.58%
2020-04-293.853.903.753.80-1.30%-0.18%1.79%20,326,70077,384,000117%3.81-0.65%3.840.95%3.790.37%3.730.43%0.54%
2020-04-283.823.943.693.85-1.79%0.47%3.58%40,434,800154,928,000258%3.83-0.39%3.800.88%3.781.10%3.721.17%0.52%
2020-04-273.593.923.563.9210.11%1.90%6.70%62,227,700239,385,000524%3.857.85%3.776.63%3.746.35%3.674.97%0.43%
2020-04-243.453.643.453.562.89%-0.20%1.71%18,738,30066,833,000286%3.572.97%3.532.38%3.511.50%3.500.37%-0.07%
2020-04-233.483.493.443.46-0.29%-0.12%-0.77%4,239,50014,685,00076%3.460.46%3.45-0.12%3.46-0.09%3.49-0.66%-0.09%
2020-04-223.423.473.413.470.58%0.64%-1.14%4,363,40015,046,00071%3.450.23%3.45-0.20%3.46-0.29%3.51-0.28%0.01%
2020-04-213.483.483.423.45-0.86%0.29%-1.99%4,877,70016,778,00076%3.44-0.95%3.46-0.29%3.47-0.26%3.52-0.26%0.07%
2020-04-203.473.493.453.480.87%0.20%-1.39%4,880,80016,953,00074%3.470.23%3.47-0.29%3.48-0.12%3.53-0.09%0.10%
2020-04-173.513.513.423.45-1.15%-0.43%-2.32%11,574,60040,106,000179%3.47-0.46%3.48-0.57%3.49-0.94%3.53-0.31%0.09%
2020-04-163.493.503.463.490.00%0.26%-1.50%5,220,00018,169,00090%3.48-1.08%3.50-0.17%3.52-1.15%3.540.03%0.10%
2020-04-153.533.563.473.49-1.13%-0.82%-1.47%4,665,30016,419,00075%3.520.37%3.51-0.74%3.56-0.20%3.540.20%0.03%
2020-04-143.473.533.473.531.44%0.68%-0.14%3,326,10011,660,00053%3.510.29%3.53-1.23%3.57-0.08%3.540.34%-0.06%
2020-04-133.533.533.473.48-1.69%-0.46%-1.22%4,758,20016,635,00071%3.50-2.10%3.58-0.36%3.57-0.06%3.520.00%-0.30%
2020-04-103.643.643.523.54-2.75%-0.87%0.48%6,840,50024,430,000101%3.57-1.38%3.590.14%3.570.31%3.520.17%-0.42%
2020-04-093.613.673.583.640.00%0.52%3.50%9,786,70035,441,000149%3.621.60%3.591.16%3.560.99%3.520.31%-0.55%