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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-1259.8000.349%2
2019-12-1262.7800.366%2
2019-12-1266.0000.385%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
2019-12-1254.5255.8853.3353.75-1.41%-1.49%5.68%2,000,900109,180,000130%54.570.77%54.050.93%53.570.76%50.861.49%1.26%
2019-12-1153.9856.2852.5854.521.89%0.68%8.80%2,044,300110,700,000147%54.151.66%53.561.13%53.172.05%50.111.75%1.01%
2019-12-1053.6054.3852.0053.51-0.41%0.45%8.65%1,554,40082,801,000125%53.270.30%52.960.32%52.103.98%49.251.72%0.67%
2019-12-0953.0053.8551.8653.731.47%1.16%10.97%1,708,70090,752,000150%53.110.99%52.802.54%50.102.57%48.421.99%0.39%
2019-12-0651.8953.8651.3052.95-0.11%0.68%11.54%1,971,800103,697,000191%52.59-0.27%51.496.28%48.853.12%47.472.46%0.08%
2019-12-0551.8555.5550.7153.014.56%0.53%14.42%2,160,700113,937,000247%52.738.47%48.456.73%47.375.56%46.333.82%-0.23%
2019-12-0446.1650.7045.9050.7010.00%4.29%13.61%1,691,60082,236,000223%48.6110.16%45.394.83%44.883.84%44.631.91%-0.64%
2019-12-0342.0046.0940.7046.0910.00%4.44%5.25%2,210,10097,534,000319%44.136.73%43.303.14%43.221.96%43.79-0.31%-0.85%
2019-12-0241.7142.3439.8641.90-1.57%1.33%-4.62%660,50027,312,000118%41.35-1.96%41.98-1.61%42.39-1.49%43.93-1.21%-0.84%
2019-11-2941.8043.1641.4042.570.07%0.93%-4.26%490,70020,696,00094%42.18-1.16%42.66-0.52%43.03-1.30%44.47-0.99%-0.71%
2019-11-2843.2244.5042.3842.54-1.57%-0.31%-5.27%459,20019,595,00089%42.67-1.14%42.89-1.09%43.59-1.20%44.91-1.06%-0.60%
2019-11-2743.0143.7042.4943.220.35%0.13%-4.78%472,30020,386,00091%43.160.76%43.36-1.32%44.12-1.30%45.39-1.62%-0.43%
2019-11-2644.4444.4442.2843.07-0.53%0.54%-6.65%639,60027,399,00092%42.84-2.73%43.94-2.16%44.71-1.97%46.14-1.14%-0.22%
2019-11-2545.0045.4342.6543.30-2.59%-1.68%-7.22%627,90027,653,00093%44.04-2.40%44.91-2.03%45.60-1.29%46.67-1.03%-0.08%
2019-11-2245.6646.2444.4544.45-2.65%-1.49%-5.73%540,70024,398,00077%45.12-1.65%45.84-1.48%46.20-0.88%47.15-0.66%0.04%
2019-11-2145.4647.2045.4245.66-1.51%-0.48%-3.81%446,10020,466,00062%45.88-1.76%46.53-0.53%46.61-0.80%47.47-0.29%0.14%
2019-11-2047.040.000.0046.36-1.36%-0.73%-2.62%431,50020,152,00060%46.70-0.63%46.78-0.13%46.98-0.39%47.61-0.21%0.17%
2019-11-1946.8547.6146.6347.000.79%0.01%-1.49%460,20021,628,00063%47.000.90%46.84-0.50%47.17-0.41%47.71-0.18%0.18%
2019-11-1846.2447.3045.1246.63-0.04%0.11%-2.44%355,30016,550,00044%46.58-0.63%47.07-0.40%47.36-0.58%47.800.10%0.20%
2019-11-1547.3747.6046.6046.65-1.52%-0.48%-2.31%427,90020,057,00048%46.87-1.52%47.26-0.54%47.64-0.45%47.750.15%0.16%
2019-11-1448.1048.2247.2047.37-2.33%-0.48%-0.65%494,20023,523,00050%47.600.71%47.52-0.46%47.85-0.08%47.680.58%0.09%
2019-11-1347.9348.5846.2248.50-0.27%2.62%2.31%1,997,10094,391,000185%47.26-2.17%47.74-1.44%47.89-0.85%47.400.50%-0.06%
2019-11-1247.3748.7647.3748.630.81%0.66%3.10%587,30028,374,00049%48.31-0.15%48.430.19%48.300.13%47.170.23%-0.30%
2019-11-1148.3449.1047.4348.240.92%-0.30%2.50%927,30044,868,00076%48.39-0.40%48.340.18%48.230.76%47.060.18%-0.41%
2019-11-0848.6049.4847.6247.80-0.71%-1.61%1.75%741,70036,032,00060%48.581.35%48.250.42%47.870.75%46.980.32%-0.55%
2019-11-0748.0248.6647.0048.140.46%0.43%2.80%542,20025,990,00042%47.93-0.43%48.050.78%47.521.07%46.830.01%-0.66%
2019-11-0648.0749.2047.3847.920.31%-0.46%2.33%649,00031,244,00049%48.140.18%47.680.68%47.010.63%46.83-0.03%-0.75%
2019-11-0547.5949.8046.7647.772.38%-0.60%1.98%998,50047,986,00076%48.061.99%47.351.63%46.720.39%46.84-0.01%-0.76%
2019-11-0448.1048.1046.5646.66-3.95%-0.98%-0.40%1,223,20057,638,00095%47.120.03%46.600.36%46.54-0.03%46.85-0.36%-0.80%
2019-11-0144.5048.5844.4548.580.00%3.12%3.33%1,702,70080,212,000136%47.113.60%46.430.41%46.550.34%47.02-0.53%-0.84%