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:
中国中车( 601766.SH 上证)
板块 :铁路_h   上证50   上证180   本月解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-17141010.5804.913%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
2020-01-226.886.906.806.87-0.43%0.38%-2.28%58,487,600400,300,00090%6.84-0.98%6.91-0.52%6.94-0.66%7.03-0.37%-0.18%
2020-01-216.976.986.886.90-1.57%-0.17%-2.21%67,320,300465,317,000104%6.91-0.99%6.95-0.46%6.99-0.84%7.06-0.40%-0.14%
2020-01-206.947.046.917.011.01%0.42%-1.04%61,752,200431,069,00098%6.980.32%6.98-0.47%7.05-0.24%7.08-0.34%-0.08%
2020-01-176.997.026.926.94-0.43%-0.27%-2.36%55,867,900388,809,00086%6.96-0.52%7.01-0.99%7.06-0.34%7.11-0.42%-0.03%
2020-01-167.077.096.956.97-1.41%-0.36%-2.35%84,288,300589,564,000125%7.00-1.16%7.08-0.48%7.09-0.52%7.14-0.49%0.04%
2020-01-157.167.177.057.07-1.26%-0.10%-1.44%73,339,400519,033,000106%7.08-1.35%7.12-0.27%7.13-0.20%7.17-0.11%0.13%
2020-01-147.107.247.097.160.99%-0.20%-0.29%89,000,200638,484,000137%7.171.31%7.140.25%7.140.04%7.180.11%0.15%
2020-01-137.127.137.067.09-0.42%0.13%-1.16%52,696,600373,163,00083%7.08-0.65%7.12-0.27%7.14-0.41%7.170.03%0.15%
2020-01-107.177.187.107.12-0.42%-0.10%-0.71%33,914,000241,719,00054%7.13-0.32%7.14-0.24%7.17-0.35%7.170.10%0.16%
2020-01-097.157.197.137.150.56%0.00%-0.20%51,941,900371,409,00084%7.150.25%7.16-0.28%7.19-0.29%7.160.08%0.16%
2020-01-087.167.167.107.11-1.11%-0.31%-0.67%59,132,500421,757,000100%7.13-0.74%7.18-0.57%7.21-0.04%7.160.07%0.16%
2020-01-077.207.227.167.190.00%0.07%0.52%54,720,900393,167,00099%7.19-0.19%7.22-0.25%7.210.21%7.150.15%0.16%
2020-01-067.197.257.157.19-0.83%-0.13%0.67%80,004,600575,959,000149%7.20-0.76%7.230.11%7.200.32%7.140.15%0.16%
2020-01-037.307.337.217.250.14%-0.06%1.67%78,400,400568,753,000161%7.250.14%7.230.67%7.180.56%7.130.30%0.17%
2020-01-027.197.297.197.241.40%-0.06%1.83%106,858,000774,131,000240%7.241.66%7.181.27%7.141.05%7.110.42%0.17%
2019-12-317.157.177.107.14-0.14%0.20%0.85%41,478,900295,594,000104%7.130.32%7.090.44%7.060.33%7.080.03%0.18%
2019-12-307.007.166.997.151.85%0.66%1.02%66,001,600468,811,000154%7.101.01%7.060.69%7.040.36%7.080.17%0.24%
2019-12-277.007.077.007.020.29%-0.17%-0.65%45,497,700319,956,000111%7.030.52%7.010.24%7.01-0.26%7.070.14%0.24%
2019-12-266.967.036.967.000.43%0.06%-0.79%31,112,900217,653,00076%7.000.19%6.99-0.27%7.03-0.43%7.060.07%0.23%
2019-12-257.007.016.966.97-0.43%-0.19%-1.15%26,003,100181,583,00064%6.98-0.19%7.01-0.65%7.06-0.54%7.050.09%0.20%
2019-12-246.987.016.967.000.14%0.06%-0.64%24,202,900169,312,00060%7.00-0.61%7.06-0.54%7.10-0.14%7.050.06%0.17%
2019-12-237.117.126.986.99-1.55%-0.70%-0.72%40,151,700282,612,000101%7.04-1.14%7.10-0.62%7.110.10%7.040.17%0.13%
2019-12-207.147.157.107.10-0.56%-0.28%1.01%35,037,000249,473,00091%7.12-0.20%7.140.18%7.100.44%7.030.23%0.09%
2019-12-197.147.157.117.140.00%0.08%1.81%35,911,800256,188,00097%7.13-0.29%7.130.47%7.070.40%7.010.30%0.07%
2019-12-187.167.227.117.140.14%-0.21%2.12%54,997,500393,519,000154%7.160.79%7.090.93%7.040.70%6.990.53%0.04%
2019-12-177.037.167.017.131.57%0.44%2.52%68,841,800488,735,000212%7.101.36%7.031.05%7.000.84%6.960.61%-0.03%
2019-12-167.007.036.977.020.57%0.23%1.55%43,119,600302,010,000154%7.000.85%6.960.59%6.940.35%6.910.20%-0.09%
2019-12-136.926.986.916.981.31%0.50%1.17%45,981,100319,328,000174%6.950.92%6.910.35%6.910.22%6.900.01%-0.10%
2019-12-126.896.906.876.89-0.14%0.12%-0.12%22,342,200153,769,00092%6.88-0.07%6.89-0.20%6.900.01%6.90-0.17%-0.09%
2019-12-116.926.926.866.900.00%0.19%-0.14%25,218,400173,669,000104%6.89-0.22%6.90-0.03%6.900.12%6.91-0.20%-0.07%