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:
中原内配( 002448.SZ 深证)
板块 :汽车制造   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
2019-09-12551.7900.910%
2019-09-12556.8000.920%
2019-09-12561.6000.930%
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
2019-08-235.135.155.075.09-0.59%-0.20%-0.20%1,311,5006,688,00092%5.10-0.04%5.10-0.35%5.120.18%5.10-0.14%-0.32%
2019-08-225.095.145.085.120.59%0.35%0.25%1,338,2006,828,00090%5.10-0.08%5.12-0.02%5.110.41%5.11-0.25%-0.34%
2019-08-215.145.155.075.09-0.97%-0.31%-0.59%1,454,0007,424,00096%5.11-0.89%5.120.29%5.09-0.06%5.12-0.21%-0.33%
2019-08-205.165.185.125.14-0.19%-0.23%0.18%1,561,7008,046,000108%5.150.78%5.110.99%5.090.16%5.13-0.27%-0.34%
2019-08-195.065.205.035.152.79%0.74%0.10%2,120,90010,842,000121%5.111.39%5.060.08%5.08-0.02%5.15-0.39%-0.37%
2019-08-165.055.075.005.01-0.60%-0.63%-3.00%1,222,8006,165,00069%5.041.00%5.05-0.43%5.08-0.51%5.17-0.52%-0.36%
2019-08-155.005.064.915.04-0.98%0.96%-2.93%1,516,7007,572,00078%4.99-2.56%5.08-1.11%5.11-1.03%5.19-0.54%-0.35%
2019-08-145.175.195.065.09-0.59%-0.64%-2.49%1,532,6007,852,00078%5.120.02%5.13-0.21%5.16-0.44%5.22-0.31%-0.33%
2019-08-135.165.185.075.12-1.16%-0.04%-2.22%1,114,9005,711,00057%5.12-0.66%5.14-0.73%5.18-0.23%5.24-0.34%-0.33%
2019-08-125.155.185.115.180.39%0.47%-1.41%960,6004,953,00048%5.160.14%5.18-0.44%5.20-0.38%5.25-0.25%-0.32%
2019-08-095.245.245.095.16-0.58%0.21%-2.03%2,016,80010,384,00096%5.15-1.74%5.20-0.19%5.22-0.57%5.27-0.32%-0.32%
2019-08-085.265.305.185.19-1.14%-0.95%-1.78%1,511,8007,922,00077%5.24-0.51%5.21-0.27%5.25-0.21%5.28-0.19%-0.30%
2019-08-075.285.325.245.25-0.94%-0.32%-0.83%893,1004,704,00046%5.271.39%5.23-0.29%5.26-0.15%5.29-0.25%-0.30%
2019-08-065.175.305.035.300.57%2.02%-0.13%4,406,80022,893,000218%5.20-1.76%5.24-0.98%5.26-0.92%5.31-0.64%-0.28%
2019-08-055.305.355.265.27-1.68%-0.34%-1.33%1,879,5009,938,000113%5.29-0.02%5.30-0.23%5.31-0.21%5.34-0.22%-0.26%
2019-08-025.265.395.215.360.37%1.34%0.13%2,863,50015,145,000176%5.29-0.45%5.31-0.56%5.32-0.34%5.35-0.45%-0.29%
2019-08-015.325.375.275.340.56%0.51%-0.69%1,872,3009,948,000128%5.31-0.38%5.34-0.22%5.34-0.30%5.38-0.32%-0.30%
2019-07-315.365.375.305.31-0.93%-0.43%-1.56%1,459,9007,785,000102%5.33-0.62%5.35-0.17%5.36-0.41%5.39-0.37%-0.32%
2019-07-305.345.395.345.360.75%-0.11%-1.00%1,695,9009,101,000118%5.370.39%5.36-0.09%5.38-0.04%5.41-0.22%-0.31%
2019-07-295.395.405.305.32-1.30%-0.47%-1.95%1,754,7009,379,000125%5.35-0.43%5.36-0.74%5.38-0.26%5.43-0.22%-0.32%
2019-07-265.395.405.355.390.00%0.41%-0.88%927,5004,979,00065%5.37-0.30%5.400.02%5.40-0.37%5.44-0.13%-0.34%
2019-07-255.425.435.355.39-0.37%0.11%-1.01%1,251,1006,736,00084%5.38-0.98%5.40-0.07%5.42-0.28%5.45-0.17%-0.33%
2019-07-245.405.475.385.410.37%-0.50%-0.81%1,604,9008,726,000107%5.441.25%5.41-0.22%5.43-0.33%5.45-0.11%-0.33%
2019-07-235.365.405.315.390.37%0.37%-1.28%1,074,5005,770,00070%5.37-0.52%5.42-0.48%5.45-0.33%5.46-0.40%-0.33%
2019-07-225.505.525.365.37-2.01%-0.52%-2.04%1,522,1008,216,00093%5.40-1.60%5.44-0.77%5.47-0.11%5.48-0.47%-0.30%
2019-07-195.445.535.445.480.74%-0.11%-0.51%1,212,8006,654,00068%5.490.57%5.490.02%5.470.07%5.51-0.56%-0.27%
2019-07-185.525.525.425.44-1.81%-0.27%-1.79%1,542,3008,414,00078%5.46-1.07%5.490.16%5.47-0.09%5.54-0.57%-0.23%
2019-07-175.505.545.485.540.91%0.47%-0.56%1,625,4008,962,00076%5.510.55%5.480.35%5.470.06%5.57-0.20%-0.16%
2019-07-165.465.525.455.490.00%0.11%-1.65%1,276,0006,998,00058%5.480.81%5.46-0.04%5.47-0.42%5.58-0.36%-0.13%
2019-07-155.475.545.355.490.00%0.92%-2.00%2,033,30011,061,00083%5.44-0.33%5.46-0.40%5.49-0.76%5.60-0.43%-0.08%