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:
中装建设( 002822.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-20180.0000.280%
2020-09-21176.2500.255%2
2020-09-21180.0000.297%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
2020-07-079.359.518.959.22-1.60%0.09%4.82%29,239,200269,350,000203%9.213.08%8.972.43%8.861.76%8.801.08%-0.02%
2020-07-068.649.388.559.379.33%4.85%7.68%36,196,200323,490,000276%8.944.49%8.763.02%8.701.93%8.701.01%-0.16%
2020-07-038.488.648.478.571.30%0.20%-0.52%14,532,100124,294,000138%8.551.41%8.500.01%8.54-0.28%8.62-0.14%-0.32%
2020-07-028.508.538.308.46-0.94%0.31%-1.94%11,368,10095,882,000116%8.43-0.70%8.50-0.89%8.56-0.45%8.63-0.32%-0.37%
2020-07-018.558.598.408.54-0.23%0.55%-1.33%11,697,80099,350,000122%8.49-1.19%8.57-0.79%8.60-0.80%8.66-0.38%-0.42%
2020-06-308.688.688.548.56-0.70%-0.41%-1.47%7,723,70066,388,00083%8.60-0.98%8.64-0.01%8.67-0.38%8.69-0.02%-0.41%
2020-06-298.808.838.588.62-2.16%-0.69%-0.81%7,007,00060,821,00074%8.680.37%8.64-0.48%8.700.08%8.690.09%-0.44%
2020-06-248.558.848.438.812.44%1.87%1.47%13,054,400112,891,000132%8.650.43%8.68-0.52%8.70-0.08%8.68-0.10%-0.49%
2020-06-238.718.788.508.60-1.60%-0.13%-1.05%10,904,30093,897,000103%8.61-2.45%8.73-0.24%8.70-0.18%8.69-0.47%-0.56%
2020-06-228.798.978.738.74-0.23%-0.99%0.09%8,924,60078,779,00087%8.830.75%8.750.61%8.720.10%8.73-0.90%-0.60%
2020-06-198.638.888.598.761.51%-0.01%-0.58%12,840,300112,488,000113%8.761.77%8.700.57%8.710.39%8.81-0.40%-0.76%
2020-06-188.578.668.558.63-0.35%0.24%-2.44%5,780,40049,766,00049%8.61-0.42%8.65-0.66%8.680.09%8.85-0.58%-0.89%
2020-06-178.728.728.558.66-0.12%0.17%-2.67%5,775,30049,925,00046%8.65-0.31%8.710.13%8.67-0.18%8.90-0.58%-0.90%
2020-06-168.768.828.578.67-1.59%-0.02%-3.13%9,829,90085,243,00074%8.67-1.21%8.690.28%8.68-0.68%8.95-0.82%-0.89%
2020-06-158.868.898.658.81-0.11%0.36%-2.37%9,298,20081,623,00066%8.781.61%8.670.06%8.74-1.50%9.02-0.33%-0.83%
2020-06-128.408.908.338.822.56%2.10%-2.58%10,506,20090,761,00067%8.640.35%8.67-1.08%8.88-0.77%9.05-0.28%-0.87%
2020-06-118.788.798.468.60-1.04%-0.10%-5.28%11,199,90096,419,00071%8.61-1.16%8.76-2.56%8.94-1.12%9.08-0.45%-0.89%
2020-06-108.959.008.408.69-3.77%-0.23%-4.71%19,435,300169,290,000118%8.71-3.51%8.99-1.70%9.05-1.56%9.12-0.79%-0.92%
2020-06-098.959.278.959.03-1.31%0.03%-1.77%10,015,80090,408,00058%9.03-2.59%9.15-0.59%9.19-0.65%9.19-0.85%-0.97%
2020-06-089.389.509.129.151.44%-1.26%-1.32%18,262,800169,248,00098%9.272.22%9.200.09%9.250.39%9.27-2.49%-0.99%
2020-06-049.189.248.959.02-2.28%-0.51%-5.14%13,062,200118,418,00060%9.07-1.86%9.19-1.10%9.210.08%9.51-1.74%-0.71%
2020-06-039.249.359.159.230.00%-0.09%-4.62%12,143,600112,188,00050%9.24-0.31%9.290.55%9.210.21%9.68-0.66%-0.56%
2020-06-029.459.459.189.23-1.91%-0.40%-5.25%14,162,900131,251,00055%9.27-0.89%9.240.68%9.19-0.11%9.74-0.46%-0.55%
2020-06-019.359.509.179.410.97%0.64%-3.84%18,320,500171,299,00071%9.352.44%9.180.82%9.20-0.99%9.79-0.27%-0.54%
2020-05-299.109.368.899.323.21%2.11%-5.01%20,453,700186,683,00079%9.131.25%9.11-0.74%9.29-4.16%9.81-0.69%-0.50%
2020-05-289.179.218.829.03-1.53%0.18%-8.60%12,204,400110,006,00048%9.01-1.39%9.17-2.14%9.69-2.27%9.88-0.52%-0.37%
2020-05-279.269.378.909.17-1.08%0.32%-7.67%18,257,300166,899,00073%9.14-1.24%9.37-5.12%9.92-1.17%9.93-0.74%-0.41%
2020-05-269.049.589.049.27-1.70%0.15%-7.36%30,228,400279,785,000125%9.26-4.04%9.88-3.55%10.03-1.54%10.01-1.23%-0.37%
2020-05-2510.1010.209.439.43-10.02%-2.24%-6.92%28,766,600277,484,000131%9.65-8.67%10.24-1.33%10.19-0.68%10.13-1.09%-0.24%
2020-05-2210.5110.7810.2810.480.00%-0.78%2.31%37,605,700397,182,000197%10.561.70%10.381.69%10.261.49%10.240.27%-0.09%