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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-062000.2000.830%
2019-09-062217.6000.920%
2019-09-062685.9301.109%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
2019-08-233.663.663.623.63-0.27%-0.17%-1.04%6,969,70025,342,000100%3.64-0.38%3.65-0.65%3.67-0.16%3.67-0.03%-0.13%
2019-08-223.663.673.633.640.00%-0.27%-0.79%7,707,50028,135,000110%3.65-0.22%3.67-0.46%3.680.00%3.670.06%-0.18%
2019-08-213.683.703.623.64-1.36%-0.49%-0.74%7,370,80026,963,000103%3.66-1.38%3.69-0.14%3.68-0.19%3.670.44%-0.27%
2019-08-203.723.743.683.69-0.81%-0.51%1.07%7,585,70028,133,000103%3.710.33%3.690.57%3.690.33%3.651.00%-0.41%
2019-08-193.663.733.653.722.20%0.62%2.90%9,689,60035,820,000116%3.700.79%3.670.11%3.670.27%3.62-0.19%-0.66%
2019-08-163.683.703.603.64-0.55%-0.76%0.50%5,208,30019,102,00059%3.670.99%3.670.19%3.660.14%3.62-0.50%-0.68%
2019-08-153.603.683.583.66-0.27%0.77%0.55%4,868,10017,679,00049%3.63-1.65%3.66-0.22%3.660.03%3.64-0.60%-0.67%
2019-08-143.693.733.653.670.82%-0.62%0.22%7,812,80028,855,00075%3.691.40%3.670.55%3.660.99%3.66-0.49%-0.62%
2019-08-133.663.693.613.64-1.36%-0.05%-1.09%5,033,60018,333,00046%3.64-0.57%3.650.06%3.621.20%3.68-0.54%-0.58%
2019-08-123.613.703.613.691.65%0.74%-0.27%6,348,80023,256,00055%3.660.52%3.651.11%3.58-0.64%3.70-0.46%-0.53%
2019-08-093.663.703.603.63-0.55%-0.38%-2.34%7,569,70027,587,00064%3.640.06%3.611.61%3.60-0.85%3.72-0.48%-0.50%
2019-08-083.593.683.583.651.96%0.22%-2.28%9,259,20033,719,00078%3.642.42%3.55-0.95%3.63-0.90%3.74-0.88%-0.45%
2019-08-073.493.603.493.582.58%0.67%-4.99%11,219,60039,900,00085%3.561.54%3.59-1.73%3.67-1.32%3.77-0.97%-0.38%
2019-08-063.603.623.393.49-4.64%-0.34%-8.28%18,130,30063,501,000131%3.50-5.89%3.65-3.29%3.71-2.44%3.81-1.45%-0.30%
2019-08-053.753.783.643.66-3.17%-1.64%-5.21%13,278,20049,404,000102%3.72-1.17%3.77-1.13%3.81-0.86%3.86-0.41%-0.14%
2019-08-023.753.793.723.78-1.31%0.40%-2.50%14,520,20054,665,000111%3.77-1.93%3.82-1.19%3.84-0.90%3.88-0.44%-0.09%
2019-08-013.873.883.813.83-1.03%-0.23%-1.64%11,396,00043,753,00089%3.84-0.47%3.86-0.41%3.88-0.57%3.89-0.05%-0.06%
2019-07-313.873.903.813.87-0.26%0.34%-0.67%10,972,50042,322,00084%3.86-0.87%3.88-0.54%3.90-0.38%3.90-0.10%-0.10%
2019-07-303.883.923.863.880.26%-0.28%-0.51%9,777,40038,043,00074%3.890.10%3.90-0.36%3.910.03%3.90-0.08%-0.08%
2019-07-293.953.953.873.87-1.53%-0.44%-0.85%8,900,70034,601,00065%3.89-0.84%3.91-0.28%3.910.13%3.90-0.10%-0.06%
2019-07-263.923.943.903.93-0.25%0.26%0.59%7,659,90030,027,00054%3.92-0.03%3.920.23%3.910.00%3.91-0.03%-0.01%
2019-07-253.913.963.863.941.03%0.48%0.82%17,387,10068,175,000120%3.92-0.13%3.910.44%3.910.28%3.91-0.18%0.03%
2019-07-243.923.963.903.90-0.26%-0.66%-0.38%14,621,80057,400,000101%3.930.80%3.900.10%3.900.10%3.92-0.18%0.10%
2019-07-233.853.923.853.911.82%0.39%-0.31%16,527,00064,375,000107%3.900.65%3.890.21%3.89-0.13%3.920.13%0.13%
2019-07-223.893.923.813.84-1.79%-0.78%-1.97%14,279,60055,266,00088%3.87-1.10%3.89-0.28%3.90-0.31%3.920.18%0.14%
2019-07-193.863.953.863.911.03%-0.08%0.00%14,557,10056,963,00085%3.911.06%3.90-0.08%3.91-0.10%3.91-0.18%0.14%
2019-07-183.903.923.833.87-0.51%-0.05%-1.20%14,365,90055,624,00081%3.87-0.77%3.90-0.51%3.91-0.61%3.92-0.46%0.19%
2019-07-173.943.943.883.89-1.02%-0.31%-1.14%13,389,60052,249,00065%3.90-0.56%3.92-0.28%3.94-0.35%3.940.08%0.33%
2019-07-163.953.963.903.93-0.76%0.15%-0.05%13,813,60054,211,00065%3.92-0.15%3.93-0.51%3.950.43%3.930.15%0.36%
2019-07-153.943.973.833.960.00%0.76%0.87%14,076,10055,322,00066%3.93-0.13%3.95-0.33%3.930.56%3.930.38%0.36%