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:
中潜股份( 300526.SZ 深证)
板块 :次新股   下月解禁   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
2019-11-2066.0000.390%
2019-12-1259.8000.349%2
2019-12-1262.7800.366%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
2019-09-3053.0155.5050.0053.000.00%0.11%5.71%3,001,300158,900,000130%52.944.32%50.982.72%50.321.95%50.141.21%-0.20%
2019-09-2748.4553.1047.1553.009.39%4.43%6.99%3,672,500186,385,000156%50.754.76%49.631.90%49.351.16%49.540.54%-0.17%
2019-09-2648.7049.5947.2848.45-0.49%0.00%-1.67%1,989,60096,393,00081%48.45-0.80%48.71-0.14%48.79-1.13%49.27-2.19%0.00%
2019-09-2548.3449.6647.5848.690.81%-0.30%-3.34%2,225,000108,665,00079%48.840.00%48.78-0.24%49.34-1.10%50.37-0.78%0.48%
2019-09-2449.2449.9746.9548.30-2.33%-1.10%-4.87%1,691,60082,615,00055%48.840.40%48.89-1.58%49.89-0.11%50.77-0.01%0.80%
2019-09-2348.5949.7846.0149.452.23%1.66%-2.62%1,864,50090,693,00059%48.64-1.14%49.68-1.57%49.950.48%50.78-0.28%0.99%
2019-09-2049.1350.5048.2048.37-3.24%-1.69%-5.00%1,782,90087,721,00054%49.20-3.34%50.470.11%49.710.23%50.92-1.18%1.22%
2019-09-1951.0052.4549.8949.99-2.25%-1.79%-2.98%2,267,200115,407,00064%50.900.05%50.411.86%49.59-2.69%51.520.54%1.68%
2019-09-1849.2552.4949.2551.142.59%0.51%-0.21%3,105,400158,002,00081%50.882.88%49.491.38%50.96-0.63%51.250.03%1.88%
2019-09-1748.3951.1548.1049.852.01%0.80%-2.70%2,671,900132,140,00062%49.463.06%48.82-4.90%51.28-0.06%51.230.16%2.25%
2019-09-1648.6049.1846.0248.871.60%1.84%-4.46%2,790,700133,920,00063%47.99-2.06%51.34-1.98%51.32-0.81%51.151.44%2.40%
2019-09-1249.0250.5047.5048.10-6.46%-1.83%-4.61%3,609,600176,859,00078%49.00-10.73%52.38-0.85%51.73-2.23%50.432.27%2.43%
2019-09-1154.4257.8850.8851.42-5.55%-6.32%4.29%5,012,800275,145,000119%54.894.98%52.833.28%52.912.76%49.312.65%2.23%
2019-09-1050.3754.4448.8054.449.56%4.12%13.34%4,264,100222,951,000105%52.295.64%51.15-2.10%51.490.58%48.032.34%2.11%
2019-09-0950.6150.9048.0849.690.42%0.40%5.87%2,415,300119,542,00059%49.49-2.76%52.251.26%51.190.33%46.941.91%2.05%
2019-09-0651.0053.0049.0949.48-7.63%-2.79%7.43%3,460,300176,134,00086%50.90-6.65%51.590.19%51.023.14%46.062.06%2.06%
2019-09-0553.5057.7551.9953.57-2.60%-1.76%18.71%4,946,000269,694,000134%54.5310.40%51.503.22%49.476.25%45.133.38%2.13%
2019-09-0450.0155.4547.0155.008.91%11.36%26.00%5,494,100271,354,000144%49.39-3.08%49.894.21%46.563.46%43.652.59%2.13%
2019-09-0352.8854.8846.4150.501.14%-0.90%18.69%6,384,000325,328,000183%50.965.03%47.879.89%45.016.77%42.553.70%2.28%
2019-09-0245.3949.9345.3949.9310.00%2.90%21.69%3,006,900145,897,00083%48.529.71%43.574.80%42.154.02%41.031.68%2.53%
2019-08-3039.9745.3939.9245.3910.01%2.63%12.48%5,945,800262,970,000142%44.2310.03%41.575.63%40.533.66%40.361.68%2.85%
2019-08-2938.4942.0837.5041.267.87%2.65%3.96%5,588,900224,644,000123%40.204.62%39.352.54%39.100.21%39.690.30%3.29%
2019-08-2838.2138.9737.0038.25-0.13%-0.45%-3.34%2,584,90099,315,00055%38.42-0.48%38.38-0.76%39.01-0.90%39.571.43%3.76%
2019-08-2739.5939.7937.8138.30-0.91%-0.80%-1.83%3,071,300118,573,00062%38.611.17%38.67-1.52%39.37-1.65%39.021.83%4.26%
2019-08-2639.2239.5035.6938.650.62%1.28%0.87%3,727,900142,255,00072%38.16-2.80%39.27-1.76%40.03-0.46%38.322.00%4.55%
2019-08-2340.3641.0038.2038.41-4.43%-2.16%2.25%3,597,800141,241,00072%39.26-2.87%39.97-1.72%40.210.30%37.562.73%4.64%
2019-08-2240.4041.8839.0040.190.58%-0.56%9.91%3,622,400146,402,00075%40.420.54%40.670.76%40.090.48%36.573.41%4.53%
2019-08-2139.0042.5938.0039.96-2.23%-0.59%13.01%4,159,600167,209,00087%40.20-2.08%40.360.89%39.902.82%35.364.01%4.25%
2019-08-2042.0044.5638.1840.87-0.02%-0.44%20.21%7,456,000306,081,000158%41.053.57%40.011.79%38.814.96%34.006.27%4.10%
2019-08-1937.1740.8837.1740.880.00%3.14%27.78%6,123,200242,701,000132%39.641.35%39.314.73%36.975.24%31.994.84%3.70%