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:
中国重工( 601989.SH 上证)
板块 :专用设备制造_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
2020-05-2471823.2003.140%增发
2020-05-2571823.2003.139%1
2021-05-2571823.2003.150%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
2020-05-284.074.104.054.070.00%-0.12%-2.23%33,021,800134,549,00066%4.08-0.12%4.08-0.15%4.09-0.41%4.16-0.14%-0.07%
2020-05-274.104.114.064.07-0.73%-0.25%-2.37%28,040,800114,406,00054%4.08-0.39%4.09-0.29%4.11-0.48%4.17-0.12%-0.08%
2020-05-264.094.114.084.100.24%0.10%-1.77%36,498,000149,503,00066%4.100.10%4.10-0.49%4.13-0.67%4.17-0.26%-0.10%
2020-05-254.094.114.084.090.00%-0.05%-2.27%27,472,700112,429,00048%4.09-0.54%4.12-0.60%4.16-0.88%4.19-0.24%-0.10%
2020-05-224.134.164.084.09-0.97%-0.58%-2.50%44,308,100182,276,00072%4.11-0.87%4.15-0.86%4.20-0.14%4.20-0.17%-0.07%
2020-05-214.174.184.134.13-0.96%-0.48%-1.71%40,795,300169,313,00066%4.15-0.60%4.18-0.83%4.20-0.02%4.20-0.07%-0.05%
2020-05-204.204.224.154.17-0.95%-0.12%-0.83%46,856,200195,648,00074%4.18-0.83%4.220.05%4.200.07%4.210.00%-0.05%
2020-05-194.254.254.184.21-0.71%0.00%0.12%62,682,700263,890,00099%4.21-0.68%4.220.26%4.20-0.10%4.210.07%-0.06%
2020-05-184.154.294.144.242.42%0.02%0.90%120,916,600512,512,000197%4.241.95%4.210.99%4.200.17%4.200.29%-0.08%
2020-05-154.174.184.144.14-0.48%-0.43%-1.19%42,447,300176,498,00077%4.16-0.17%4.16-0.60%4.20-0.17%4.19-0.02%-0.13%
2020-05-144.154.204.134.160.00%-0.12%-0.74%50,242,200209,252,00086%4.17-0.05%4.19-0.57%4.20-0.14%4.19-0.31%-0.15%
2020-05-134.214.214.154.16-1.42%-0.17%-1.05%64,592,200269,173,000105%4.17-1.54%4.21-0.33%4.21-0.10%4.20-0.26%-0.11%
2020-05-124.244.264.214.22-0.24%-0.28%0.12%59,220,300250,632,00092%4.23-0.17%4.230.26%4.210.26%4.22-0.26%-0.08%
2020-05-114.204.274.204.230.71%-0.21%0.09%70,558,300299,066,000101%4.240.81%4.220.50%4.200.45%4.230.07%-0.05%
2020-05-084.214.234.194.200.00%-0.12%-0.54%49,034,300206,190,00069%4.210.19%4.200.24%4.180.12%4.22-0.02%-0.09%
2020-05-074.204.244.174.200.24%0.07%-0.57%58,201,600244,252,00081%4.200.36%4.190.36%4.18-0.52%4.22-0.05%-0.09%
2020-05-064.154.214.134.190.48%0.19%-0.85%51,306,500214,586,00072%4.180.19%4.170.00%4.20-0.38%4.23-0.12%-0.07%
2020-04-304.164.204.154.170.97%-0.10%-1.44%51,302,400214,116,00073%4.170.55%4.17-0.97%4.22-0.61%4.23-0.14%-0.05%
2020-04-294.114.204.094.13-0.48%-0.51%-2.53%45,252,000187,821,00065%4.15-0.67%4.21-0.59%4.24-0.12%4.24-0.19%-0.02%
2020-04-284.264.264.124.15-2.81%-0.69%-2.24%76,600,600320,083,000110%4.18-2.22%4.24-0.84%4.25-0.19%4.25-0.19%0.01%
2020-04-274.244.324.224.270.23%-0.09%0.40%83,476,100356,760,000128%4.270.59%4.270.35%4.260.19%4.250.07%0.04%
2020-04-244.274.334.194.26-0.70%0.26%0.24%95,560,300406,041,000155%4.25-0.96%4.260.17%4.250.00%4.250.00%0.04%
2020-04-234.254.354.234.291.18%0.00%0.94%115,153,200493,994,000202%4.291.73%4.250.74%4.250.43%4.250.12%0.05%
2020-04-224.204.284.164.240.47%0.55%-0.12%77,114,100325,164,000148%4.220.05%4.22-0.21%4.23-0.31%4.25-0.33%0.06%
2020-04-214.214.264.184.22-0.24%0.12%-0.92%56,125,900236,543,000100%4.22-0.31%4.23-0.35%4.24-0.21%4.26-0.02%0.14%
2020-04-204.244.254.214.23-0.24%0.05%-0.70%44,982,400190,200,00079%4.23-0.40%4.24-0.33%4.25-0.07%4.260.09%0.17%
2020-04-174.264.274.234.24-0.24%-0.12%-0.38%47,416,900201,292,00084%4.25-0.31%4.26-0.09%4.25-0.05%4.260.14%0.16%
2020-04-164.244.304.234.25-0.23%-0.19%0.00%38,654,000164,602,00070%4.26-0.21%4.260.12%4.26-0.14%4.250.12%0.18%
2020-04-154.274.304.244.26-0.23%-0.16%0.35%50,098,400213,794,00090%4.270.28%4.260.09%4.26-0.23%4.250.07%0.16%
2020-04-144.254.274.234.270.00%0.35%0.66%43,160,800183,631,00076%4.260.21%4.25-0.24%4.270.14%4.240.12%0.17%