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:
中来股份( 300393.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-1137.5500.156%2
2019-09-1139.0500.213%2
2019-09-1131.3000.130%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
2019-08-2313.0113.2812.6412.70-1.93%-1.11%0.81%5,507,40070,733,000131%12.84-1.63%13.050.02%12.920.81%12.600.76%0.29%
2019-08-2213.0913.2712.8612.95-1.97%-0.81%3.58%6,294,00082,177,000164%13.06-0.85%13.051.19%12.821.27%12.501.13%0.13%
2019-08-2112.6813.5412.5613.214.18%0.32%6.85%9,707,900127,838,000286%13.173.95%12.904.08%12.663.47%12.362.64%-0.15%
2019-08-2012.6512.7812.5112.680.71%0.09%5.27%3,171,60040,178,000115%12.671.26%12.391.68%12.231.08%12.050.89%-0.49%
2019-08-1912.0512.7512.0512.594.92%0.64%5.45%4,969,70062,172,000169%12.514.64%12.192.34%12.102.01%11.940.36%-0.64%
2019-08-1611.8912.1611.7712.000.33%0.38%0.87%3,409,90040,767,000117%11.961.05%11.910.31%11.860.45%11.90-0.34%-0.67%
2019-08-1511.5012.0111.4911.960.67%1.09%0.19%2,339,10027,673,00078%11.83-0.68%11.870.35%11.81-0.01%11.94-0.56%-0.62%
2019-08-1412.0112.1411.7311.88-0.34%-0.27%-1.03%2,832,80033,744,00090%11.910.51%11.830.57%11.810.18%12.00-0.58%-0.54%
2019-08-1311.8611.9811.7211.920.00%0.57%-1.28%1,521,80018,036,00047%11.851.00%11.76-0.04%11.790.05%12.07-0.65%-0.46%
2019-08-1211.5011.9211.4011.923.29%1.58%-1.92%2,900,70034,040,00083%11.74-0.05%11.77-0.25%11.78-1.17%12.15-0.76%-0.37%
2019-08-0911.7912.1511.4711.54-1.95%-1.71%-5.77%2,839,80033,343,00078%11.74-0.80%11.80-0.10%11.92-0.88%12.25-0.88%-0.24%
2019-08-0811.7511.9611.6611.770.17%-0.56%-4.73%2,387,00028,252,00063%11.840.10%11.81-1.50%12.03-0.86%12.36-1.58%-0.08%
2019-08-0711.7811.9411.7011.750.43%-0.63%-6.40%2,475,80029,273,00055%11.820.31%11.99-0.98%12.13-0.96%12.55-0.79%0.21%
2019-08-0612.1912.2211.3111.70-5.72%-0.75%-7.53%4,984,90058,763,00099%11.79-4.92%12.11-1.99%12.25-1.76%12.65-0.67%0.40%
2019-08-0512.2012.5712.1112.410.49%0.10%-2.57%3,459,00042,883,00064%12.401.15%12.35-0.47%12.47-0.47%12.740.09%0.62%
2019-08-0212.0112.5111.9312.35-0.64%0.76%-2.95%3,895,10047,744,00070%12.26-1.23%12.41-1.27%12.53-0.96%12.730.13%0.68%
2019-08-0112.4512.6312.2512.43-1.19%0.17%-2.20%3,911,70048,541,00066%12.41-1.48%12.57-0.79%12.65-1.86%12.710.28%0.78%
2019-07-3112.5512.7712.4012.58-0.40%-0.12%-0.74%3,317,90041,788,00057%12.60-1.04%12.67-0.60%12.89-0.40%12.670.25%0.78%
2019-07-3012.6012.8812.6012.63-0.16%-0.76%-0.10%3,554,00045,230,00062%12.730.32%12.75-1.83%12.940.51%12.640.26%0.75%
2019-07-2912.8212.8812.5512.65-1.71%-0.28%0.32%3,811,10048,347,00068%12.69-1.05%12.99-0.35%12.880.36%12.610.49%0.53%
2019-07-2612.7512.9812.6212.870.16%0.38%2.56%4,343,80055,690,00077%12.82-2.94%13.030.89%12.830.73%12.550.71%0.49%
2019-07-2513.2513.5612.8412.85-1.91%-2.72%3.13%8,311,100109,784,000149%13.211.99%12.921.77%12.741.71%12.461.32%0.46%
2019-07-2413.0113.1212.8013.100.77%1.15%6.52%7,247,70093,867,000143%12.952.27%12.691.53%12.531.28%12.301.09%0.34%
2019-07-2312.3313.3712.0513.006.38%2.65%6.86%10,672,900135,158,000233%12.663.01%12.502.10%12.371.52%12.171.55%0.25%
2019-07-2212.3812.5212.0312.22-2.47%-0.60%2.01%4,032,20049,570,000105%12.29-0.73%12.240.57%12.180.57%11.980.70%0.10%
2019-07-1911.8812.6411.8812.533.90%1.18%5.33%7,972,80098,737,000216%12.383.86%12.171.75%12.111.42%11.901.13%0.03%
2019-07-1811.7812.1411.6112.061.43%1.14%2.52%4,181,30049,859,000128%11.92-0.22%11.97-0.12%11.940.45%11.760.26%-0.04%
2019-07-1712.0212.0911.8511.89-1.82%-0.50%1.34%2,800,70033,467,00087%11.95-0.82%11.980.26%11.890.48%11.730.02%-0.02%
2019-07-1612.1312.1711.9212.11-0.16%0.51%3.23%2,568,80030,951,00069%12.050.74%11.950.85%11.830.85%11.73-1.92%0.04%
2019-07-1511.9512.1311.7012.130.00%1.42%1.41%4,899,60058,599,00091%11.960.52%11.851.08%11.731.23%11.960.07%0.74%