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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-09-095933.0002.325%1
2022-09-125975.5002.336%1
2022-09-126423.0002.507%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
2021-12-082.292.302.262.28-0.44%0.31%-1.38%31,614,90071,856,000152%2.27-0.74%2.28-0.35%2.29-0.39%2.31-0.39%-0.27%
2021-12-072.282.332.262.291.33%0.00%-1.34%36,177,80082,857,000199%2.290.18%2.29-0.39%2.30-0.22%2.32-0.43%-0.19%
2021-12-062.302.322.262.26-1.74%-1.14%-3.05%29,777,20068,070,000195%2.29-0.65%2.30-0.61%2.31-0.39%2.33-0.60%-0.12%
2021-12-032.302.322.292.30-0.43%-0.04%-1.92%22,238,10051,163,000171%2.30-0.99%2.31-0.35%2.31-0.69%2.35-0.43%-0.03%
2021-12-022.342.352.302.31-1.28%-0.60%-1.91%17,000,30039,502,000150%2.32-0.09%2.320.17%2.33-1.10%2.36-0.34%0.05%
2021-12-012.312.342.302.341.30%0.60%-0.97%12,377,40028,790,000119%2.330.56%2.32-0.69%2.36-0.30%2.36-0.25%0.12%
2021-11-302.302.332.302.310.43%-0.13%-2.49%10,467,80024,211,000107%2.31-0.09%2.33-1.69%2.36-0.42%2.37-0.38%0.18%
2021-11-292.342.352.292.30-2.54%-0.65%-3.28%14,745,20034,138,000152%2.32-2.49%2.37-0.96%2.37-0.79%2.38-0.54%0.28%
2021-11-262.392.402.362.36-1.67%-0.59%-1.30%12,323,50029,253,000125%2.37-2.06%2.40-0.17%2.39-0.08%2.390.17%0.43%
2021-11-252.382.482.382.401.27%-0.99%0.54%17,198,30041,692,000184%2.422.32%2.401.10%2.390.72%2.390.51%0.43%
2021-11-242.372.382.362.370.00%0.04%-0.21%6,739,90015,965,00074%2.37-0.25%2.38-0.04%2.38-0.08%2.380.38%0.41%
2021-11-232.382.392.362.37-0.42%-0.21%0.17%6,359,40015,102,00068%2.38-0.25%2.38-0.21%2.38-0.29%2.370.25%0.35%
2021-11-222.392.402.372.38-0.42%-0.04%0.85%7,488,50017,829,00080%2.380.34%2.380.04%2.39-0.17%2.360.34%0.30%
2021-11-192.362.402.352.390.84%0.72%1.62%6,797,80016,131,00073%2.37-0.63%2.38-0.50%2.390.34%2.350.34%0.21%
2021-11-182.382.422.362.37-0.42%-0.75%1.11%7,272,10017,368,00078%2.390.34%2.39-0.04%2.380.34%2.340.39%0.08%
2021-11-172.402.412.372.38-1.24%0.00%1.93%6,054,10014,406,00064%2.38-0.92%2.390.50%2.370.68%2.340.39%-0.01%
2021-11-162.402.422.382.410.42%0.33%3.61%8,977,20021,567,00095%2.400.38%2.380.59%2.360.60%2.330.61%-0.11%
2021-11-152.332.422.332.402.56%0.29%3.81%18,550,10044,391,000191%2.392.53%2.371.76%2.341.38%2.310.92%-0.23%
2021-11-122.352.362.322.34-0.43%0.26%2.14%9,084,60021,207,00098%2.33-0.77%2.330.48%2.310.43%2.290.13%-0.38%
2021-11-112.302.382.302.351.73%-0.09%2.71%13,083,00030,770,000139%2.352.93%2.321.45%2.300.92%2.290.35%-0.45%
2021-11-102.282.322.262.311.32%1.09%1.32%10,074,40023,018,000110%2.290.00%2.280.09%2.280.26%2.28-0.26%-0.54%
2021-11-092.272.302.272.280.44%-0.22%-0.26%6,012,90013,740,00066%2.290.48%2.280.09%2.280.22%2.29-0.22%-0.55%
2021-11-082.272.292.262.27-0.44%-0.18%-0.92%7,108,70016,166,00078%2.27-0.35%2.280.22%2.27-0.09%2.29-0.56%-0.55%
2021-11-052.292.302.272.28-0.87%-0.09%-1.04%7,985,20018,223,00084%2.280.18%2.270.35%2.27-0.13%2.30-0.95%-0.54%
2021-11-042.272.312.252.301.32%0.97%-1.12%8,355,70019,037,00080%2.280.98%2.27-0.13%2.28-0.22%2.33-0.51%-0.47%
2021-11-032.252.282.242.270.89%0.62%-2.91%7,724,20017,428,00073%2.26-0.22%2.27-0.44%2.28-0.57%2.34-0.55%-0.42%
2021-11-022.272.292.232.25-0.88%-0.49%-4.30%12,234,20027,666,000114%2.26-0.88%2.28-0.65%2.29-0.78%2.35-0.63%-0.38%
2021-11-012.312.312.252.27-1.73%-0.48%-4.06%12,405,40028,299,000122%2.28-0.57%2.29-0.82%2.31-1.20%2.37-0.63%-0.32%
2021-10-292.302.322.262.310.43%0.70%-2.98%11,363,60026,066,000117%2.29-0.69%2.31-1.03%2.34-1.72%2.38-0.54%-0.29%
2021-10-282.352.352.292.300.00%-0.43%-3.93%8,088,00018,681,00083%2.31-1.07%2.34-1.31%2.38-0.75%2.39-0.50%-0.28%