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:
迪马股份( 600565.SH 上证)
板块 :汽车制造   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
2020-03-2040.0000.017%1
2020-03-2048.0000.020%1
2020-03-20355.6000.147%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
2020-01-233.263.293.163.17-3.94%-1.55%-6.10%15,642,40050,372,000121%3.22-1.83%3.27-1.27%3.31-1.20%3.38-0.91%-0.34%
2020-01-223.303.333.233.300.30%0.61%-3.14%15,649,00051,336,000126%3.28-1.26%3.31-1.16%3.35-1.18%3.41-0.82%-0.23%
2020-01-213.383.383.283.29-2.66%-0.96%-4.22%13,349,50044,352,000102%3.32-1.07%3.35-1.00%3.39-1.08%3.44-0.61%-0.13%
2020-01-203.343.393.323.380.30%0.66%-2.20%9,376,90031,485,00070%3.36-0.71%3.39-0.91%3.42-0.58%3.46-0.35%-0.04%
2020-01-173.403.433.353.37-0.88%-0.35%-2.83%12,333,40041,717,00090%3.38-1.28%3.42-1.13%3.44-0.52%3.47-0.37%0.02%
2020-01-163.453.463.403.40-0.87%-0.76%-2.33%8,722,10029,879,00063%3.43-0.70%3.46-0.29%3.46-0.29%3.48-0.51%0.08%
2020-01-153.463.483.433.43-1.44%-0.58%-1.97%12,062,90041,619,00080%3.45-1.17%3.47-0.14%3.47-0.12%3.50-0.23%0.20%
2020-01-143.483.513.473.48-0.29%-0.32%-0.77%10,058,80035,118,00063%3.490.81%3.470.03%3.47-0.14%3.510.11%0.28%
2020-01-133.473.503.433.490.29%0.78%-0.37%12,144,20042,061,00073%3.46-0.09%3.47-0.06%3.48-0.20%3.500.09%0.30%
2020-01-103.493.513.423.48-0.29%0.40%-0.57%13,206,70045,781,00080%3.47-0.46%3.47-0.34%3.49-0.29%3.500.17%0.34%
2020-01-093.483.513.463.491.16%0.23%-0.11%12,000,80041,792,00074%3.480.29%3.49-0.20%3.50-0.65%3.490.20%0.35%
2020-01-083.513.513.453.45-1.99%-0.63%-1.06%22,379,50077,705,000142%3.47-0.91%3.49-0.54%3.52-0.42%3.490.17%0.36%
2020-01-073.503.563.483.520.57%0.46%1.12%17,353,00060,809,000121%3.50-0.20%3.51-0.96%3.530.28%3.480.35%0.37%
2020-01-063.483.543.463.50-1.13%-0.31%0.89%13,055,20045,835,00094%3.51-0.26%3.55-0.09%3.520.31%3.470.17%0.40%
2020-01-033.543.563.493.54-0.28%0.57%2.22%14,645,60051,556,000108%3.52-1.84%3.550.57%3.510.60%3.460.26%0.43%
2020-01-023.593.653.553.55-0.84%-1.00%2.78%20,049,90071,905,000155%3.591.56%3.531.32%3.491.28%3.450.67%0.46%
2019-12-313.473.603.463.582.58%1.39%4.34%22,265,60078,616,000183%3.532.17%3.481.78%3.451.44%3.430.59%0.44%
2019-12-303.423.493.393.492.65%0.98%2.32%16,935,80058,527,000143%3.461.08%3.421.15%3.400.59%3.410.29%0.47%
2019-12-273.413.453.393.400.29%-0.56%-0.03%10,416,00035,612,00091%3.421.36%3.380.72%3.38-0.12%3.400.50%0.50%
2019-12-263.363.403.343.391.80%0.50%0.18%11,838,20039,927,00091%3.370.84%3.36-0.30%3.38-0.38%3.380.33%0.51%
2019-12-253.353.383.313.33-1.48%-0.45%-1.27%7,766,30025,976,00059%3.35-0.18%3.37-0.80%3.40-0.41%3.370.27%0.51%
2019-12-243.403.403.313.380.00%0.87%0.48%9,300,50031,166,00069%3.35-1.27%3.40-0.70%3.41-0.35%3.360.24%0.52%
2019-12-233.413.443.353.38-1.46%-0.41%0.72%13,633,70046,269,000102%3.39-1.25%3.42-0.44%3.420.09%3.360.63%0.52%
2019-12-203.433.473.413.430.29%-0.20%2.85%10,500,40036,087,00076%3.440.09%3.430.15%3.420.98%3.340.54%0.52%
2019-12-193.413.463.393.420.29%-0.41%3.11%11,215,50038,517,00082%3.430.12%3.430.56%3.390.86%3.320.52%0.49%
2019-12-183.463.473.403.41-0.29%-0.58%3.33%10,924,80037,470,00080%3.430.18%3.411.31%3.360.78%3.300.49%0.47%
2019-12-173.383.473.363.420.88%-0.12%4.14%16,928,00057,965,000126%3.421.51%3.371.45%3.331.03%3.280.86%0.47%
2019-12-163.373.413.323.390.89%0.50%4.12%12,362,30041,694,00089%3.371.54%3.320.91%3.300.86%3.260.59%0.45%
2019-12-133.253.393.253.363.07%1.14%3.80%23,841,30079,192,000171%3.321.93%3.291.05%3.270.93%3.240.68%0.43%
2019-12-123.273.283.223.260.00%0.03%1.40%12,782,80041,665,000100%3.260.18%3.250.34%3.240.25%3.220.31%0.40%