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:
中联重科( 000157.SZ 深证)
所属成分指数: 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
2020-09-10909.8700.140%
2020-11-074711.8300.730%
2020-11-095521.2700.702%2
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
2020-09-288.148.208.028.05-0.86%-0.57%-3.79%28,468,600230,472,00060%8.10-0.09%8.12-1.12%8.26-1.41%8.370.14%0.04%
2020-09-258.148.168.048.120.25%0.21%-2.81%27,533,500223,109,00057%8.10-0.67%8.22-1.40%8.37-0.91%8.360.13%-0.07%
2020-09-248.298.328.078.10-2.64%-0.71%-2.92%39,049,000318,543,00081%8.16-2.61%8.33-1.97%8.45-0.58%8.340.12%-0.13%
2020-09-238.448.518.298.32-0.72%-0.68%-0.17%32,844,500275,124,00070%8.38-0.90%8.50-0.49%8.500.19%8.330.41%-0.19%
2020-09-228.488.568.368.38-2.33%-0.86%0.96%44,098,000372,775,00091%8.45-1.90%8.540.09%8.480.59%8.300.24%-0.30%
2020-09-218.608.748.508.580.00%-0.43%3.62%51,022,800439,659,000109%8.620.88%8.530.96%8.431.12%8.280.38%-0.39%
2020-09-188.498.608.428.580.82%0.44%4.01%58,858,900502,767,000126%8.540.86%8.451.32%8.341.18%8.250.19%-0.47%
2020-09-178.308.588.258.512.65%0.48%3.36%75,569,400639,991,000165%8.472.36%8.341.98%8.241.48%8.23-0.51%-0.48%
2020-09-168.258.378.178.29-0.12%0.19%0.18%36,596,800302,817,00077%8.270.61%8.180.93%8.120.51%8.28-0.28%-0.40%
2020-09-158.048.327.978.302.85%0.92%0.02%59,370,200488,233,000119%8.222.60%8.111.02%8.080.19%8.30-0.46%-0.37%
2020-09-148.058.097.968.070.88%0.67%-3.19%37,261,000298,695,00074%8.020.26%8.02-0.19%8.07-0.82%8.34-0.93%-0.31%
2020-09-117.988.087.948.000.13%0.06%-4.92%33,928,400271,249,00062%8.00-0.71%8.04-0.78%8.14-1.06%8.41-0.50%-0.16%
2020-09-108.098.147.987.99-0.25%-0.77%-5.51%40,841,300328,873,00073%8.05-0.03%8.10-1.12%8.22-2.01%8.46-0.41%-0.08%
2020-09-098.208.227.978.01-3.61%-0.55%-5.66%54,954,900442,592,00098%8.05-2.06%8.19-1.82%8.39-1.05%8.49-0.74%-0.01%
2020-09-088.208.348.138.311.34%1.06%-2.85%37,710,400310,100,00067%8.22-1.31%8.35-2.22%8.48-0.64%8.55-0.69%0.16%
2020-09-078.468.538.168.20-3.30%-1.58%-4.80%46,885,200390,663,00075%8.33-1.49%8.53-0.43%8.54-0.93%8.61-0.36%0.31%
2020-09-048.428.558.348.48-1.40%0.26%-1.90%46,377,300392,264,00068%8.46-2.70%8.57-0.41%8.62-0.17%8.640.10%0.45%
2020-09-038.538.908.488.600.94%-1.07%-0.41%81,333,400707,047,000123%8.692.45%8.61-0.16%8.630.42%8.640.27%0.46%
2020-09-028.618.648.358.52-1.05%0.41%-1.07%55,321,500469,425,00087%8.49-1.31%8.62-0.31%8.59-0.39%8.610.02%0.45%
2020-09-018.528.678.518.611.06%0.14%0.00%46,187,300397,134,00074%8.60-1.65%8.650.19%8.63-0.60%8.610.13%0.47%
2020-08-318.778.968.528.52-1.73%-2.54%-0.92%69,244,200605,326,000110%8.742.08%8.630.52%8.680.14%8.600.56%0.47%
2020-08-288.508.708.378.671.52%1.24%1.39%52,107,600446,264,00080%8.560.55%8.59-1.19%8.670.34%8.550.33%0.39%
2020-08-278.538.598.438.540.12%0.27%0.20%37,208,400316,904,00059%8.52-1.44%8.69-0.22%8.640.17%8.520.32%0.33%
2020-08-268.788.848.488.53-2.74%-1.28%0.40%67,373,400582,146,000109%8.64-1.66%8.710.60%8.620.31%8.500.87%0.28%
2020-08-258.648.938.578.772.10%-0.19%4.12%97,787,000859,260,000162%8.791.24%8.661.37%8.600.96%8.420.90%0.15%
2020-08-248.488.908.448.593.00%-1.03%2.90%113,226,500982,669,000202%8.684.39%8.541.69%8.521.42%8.351.00%0.05%
2020-08-218.498.508.228.340.00%0.31%0.91%45,084,500374,826,00087%8.31-1.07%8.40-0.69%8.400.38%8.270.16%-0.05%
2020-08-208.448.558.308.34-1.65%-0.76%1.07%41,774,900351,077,00080%8.40-0.71%8.460.49%8.360.58%8.250.22%-0.10%
2020-08-198.468.548.368.48-0.47%0.19%2.99%52,641,700445,553,000101%8.46-0.20%8.411.08%8.321.38%8.230.21%-0.18%
2020-08-188.418.568.348.520.00%0.46%3.69%63,354,100537,318,000123%8.481.91%8.321.67%8.200.66%8.220.10%-0.25%