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:
香江控股( 600162.SH 上证)
板块 :专用设备制造_h   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-1141457.29012.191%1
2019-10-2895.4000.028%1
2019-10-28109.8000.032%1
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
2019-09-122.522.522.472.500.81%0.12%-0.20%15,657,90039,091,00030%2.500.12%2.50-0.20%2.51-1.34%2.510.64%1.18%
2019-09-112.522.522.462.48-1.59%-0.56%-0.36%18,765,90046,794,00034%2.49-0.32%2.50-0.28%2.540.32%2.490.32%1.20%
2019-09-102.522.532.482.520.40%0.72%1.57%21,480,40053,750,00040%2.50-0.28%2.51-1.61%2.530.84%2.480.32%1.16%
2019-09-092.542.552.482.510.40%0.04%1.50%28,941,70072,628,00055%2.51-0.24%2.550.55%2.510.04%2.470.41%1.14%
2019-09-062.522.552.492.50-1.96%-0.60%1.50%36,852,40092,679,00074%2.52-2.52%2.541.08%2.510.20%2.460.57%1.09%
2019-09-052.602.652.542.55-3.77%-1.16%4.12%87,495,200225,702,000187%2.582.87%2.510.97%2.511.79%2.451.53%1.07%
2019-09-042.372.652.352.659.96%5.66%9.87%96,758,600242,635,000234%2.513.89%2.490.57%2.461.32%2.411.77%0.97%
2019-09-032.452.492.382.41-3.21%-0.17%1.69%60,689,300146,519,000168%2.41-3.79%2.470.86%2.430.46%2.370.94%0.90%
2019-09-022.532.572.442.49-0.40%-0.76%6.05%93,460,700234,492,000295%2.511.50%2.453.51%2.423.78%2.352.98%0.93%
2019-08-302.242.502.232.5010.13%1.13%9.65%55,503,300137,227,000207%2.478.04%2.375.62%2.334.58%2.282.33%0.92%
2019-08-292.172.392.162.274.61%-0.79%1.89%39,904,20091,287,000169%2.295.83%2.243.60%2.230.95%2.230.77%0.70%
2019-08-282.182.192.142.17-0.46%0.37%-1.85%12,752,40027,571,00059%2.16-0.87%2.16-1.41%2.21-0.72%2.210.00%0.59%
2019-08-272.162.222.152.181.40%-0.05%-1.40%13,324,80029,059,00065%2.181.54%2.20-1.30%2.22-0.18%2.210.05%0.55%
2019-08-262.142.172.122.15-2.71%0.09%-2.71%11,598,00024,911,00059%2.15-3.68%2.22-0.76%2.23-0.45%2.21-0.05%0.51%
2019-08-232.282.282.202.21-3.07%-0.90%-0.05%20,809,10046,412,000114%2.23-1.11%2.240.22%2.240.36%2.210.32%0.49%
2019-08-222.242.292.222.280.88%1.11%3.45%23,748,30053,564,000145%2.260.81%2.240.05%2.230.72%2.200.59%0.43%
2019-08-212.232.292.182.261.35%1.03%3.15%34,452,50077,060,000234%2.240.68%2.240.77%2.210.64%2.191.11%0.32%
2019-08-202.232.282.182.230.00%0.36%2.91%32,825,10072,946,000260%2.22-0.94%2.221.05%2.200.92%2.171.17%0.13%
2019-08-192.292.292.192.237.21%-0.58%4.11%44,698,800100,240,000383%2.248.57%2.206.87%2.186.09%2.142.93%-0.05%
2019-08-162.052.102.042.080.97%0.68%-0.05%8,252,90017,050,00099%2.071.57%2.050.39%2.050.05%2.080.10%-0.41%
2019-08-152.032.062.022.060.00%1.28%-0.91%6,663,10013,556,00079%2.03-1.31%2.05-0.58%2.05-0.63%2.08-0.34%-0.52%
2019-08-142.072.072.052.060.49%-0.05%-1.25%3,726,3007,680,00044%2.060.54%2.06-0.10%2.07-0.48%2.09-0.33%-0.56%
2019-08-132.072.072.042.05-1.44%0.00%-2.05%3,840,1007,874,00043%2.05-0.53%2.06-0.58%2.08-0.95%2.09-0.38%-0.60%
2019-08-122.062.082.042.081.46%0.92%-1.00%4,037,0008,320,00045%2.06-0.29%2.07-0.48%2.100.10%2.10-0.29%-0.63%
2019-08-092.082.092.042.05-0.97%-0.82%-2.71%4,664,9009,642,00052%2.07-0.67%2.08-1.00%2.090.19%2.11-0.28%-0.65%
2019-08-082.082.102.072.07-0.48%-0.53%-2.04%6,781,80014,116,00076%2.08-0.29%2.100.19%2.09-0.19%2.11-0.52%-0.66%
2019-08-072.132.132.072.08-1.89%-0.34%-2.07%13,757,30028,710,000153%2.09-1.42%2.100.34%2.09-0.48%2.12-0.79%-0.65%
2019-08-062.042.182.042.124.43%0.14%-0.98%25,459,10053,889,000305%2.123.72%2.091.01%2.10-0.19%2.14-0.60%-0.60%
2019-08-052.052.062.022.03-1.46%-0.54%-5.76%5,064,90010,335,00078%2.04-0.34%2.07-1.57%2.11-1.03%2.15-0.69%-0.58%
2019-08-022.052.072.032.060.00%0.59%-5.03%7,956,80016,292,000119%2.05-3.12%2.10-2.09%2.13-1.53%2.17-1.00%-0.56%