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
2019-09-10909.8700.140%
2019-09-10927.7400.140%
2019-11-075002.0900.642%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
2019-08-205.495.565.465.520.55%-0.09%1.68%36,395,100201,065,00099%5.531.49%5.451.45%5.420.35%5.430.31%-1.11%
2019-08-195.425.505.365.492.62%0.84%1.44%42,852,800233,304,000108%5.441.06%5.380.06%5.400.02%5.41-0.46%-1.27%
2019-08-165.355.455.315.350.00%-0.69%-1.60%34,105,000183,715,00082%5.391.70%5.37-0.17%5.40-0.07%5.44-1.49%-1.31%
2019-08-155.255.375.215.35-1.11%1.00%-3.06%42,541,500225,324,00092%5.30-2.65%5.38-1.03%5.40-0.64%5.52-1.39%-1.21%
2019-08-145.525.545.395.41-0.18%-0.57%-3.34%39,428,700214,544,00087%5.440.31%5.440.22%5.44-0.13%5.60-1.24%-1.06%
2019-08-135.485.485.385.42-2.17%-0.07%-4.36%28,472,100154,419,00061%5.42-0.35%5.43-0.20%5.440.28%5.67-1.39%-0.93%
2019-08-125.365.545.285.543.17%1.78%-3.60%42,897,100233,473,00085%5.440.67%5.44-0.20%5.43-0.80%5.75-1.93%-0.75%
2019-08-095.505.535.345.37-2.01%-0.68%-8.36%38,367,800207,450,00066%5.41-1.04%5.450.37%5.47-2.48%5.86-1.66%-0.47%
2019-08-085.465.525.425.480.74%0.29%-8.04%29,830,100162,990,00048%5.46-0.20%5.43-1.13%5.61-1.72%5.96-0.80%-0.19%
2019-08-075.525.555.415.44-0.37%-0.64%-9.44%36,452,300199,582,00057%5.481.75%5.49-3.04%5.71-1.84%6.01-1.05%-0.04%
2019-08-065.455.485.275.46-1.80%1.47%-10.06%61,272,000329,679,00088%5.38-4.29%5.66-3.77%5.82-3.08%6.07-1.29%0.17%
2019-08-055.745.745.555.56-2.46%-1.10%-9.59%53,838,800302,690,00081%5.62-1.18%5.88-2.91%6.00-2.17%6.15-0.82%0.38%
除权分界线,2019年08月05日,10股派2.500元(以下数据已经复权)
2019-08-025.755.805.635.70-3.06%0.19%-8.08%69,236,700411,190,000108%5.69-3.36%6.06-1.88%6.13-1.60%6.20-0.48%0.58%
2019-08-015.915.935.855.88-0.68%-0.12%-5.63%40,204,900246,755,00067%5.89-0.71%6.18-0.37%6.23-0.27%6.230.03%0.69%
2019-07-315.925.975.885.920.17%-0.15%-4.96%42,799,000264,468,00068%5.93-0.30%6.20-0.96%6.25-0.27%6.230.13%0.79%
2019-07-305.876.005.855.910.68%-0.62%-5.00%57,875,300358,672,00089%5.95-0.17%6.26-0.30%6.270.00%6.220.34%0.87%
2019-07-296.226.225.815.87-5.32%-1.46%-5.32%102,155,700634,033,000151%5.96-2.73%6.28-0.71%6.27-0.08%6.200.91%0.92%
2019-07-266.036.205.986.202.99%1.24%0.91%76,134,200485,298,000119%6.121.66%6.321.09%6.270.67%6.141.10%0.77%
2019-07-256.086.105.996.02-0.99%-0.07%-0.94%42,283,300265,306,00069%6.02-0.31%6.250.42%6.230.37%6.080.75%0.54%
2019-07-245.936.085.926.082.88%0.61%0.80%70,420,300443,178,000118%6.041.91%6.230.63%6.210.67%6.031.06%0.40%
2019-07-235.986.025.875.910.34%-0.34%-0.99%48,350,900298,799,00085%5.93-0.20%6.190.15%6.170.55%5.970.76%0.24%
2019-07-225.986.005.785.89-0.84%-0.88%-0.57%60,423,200374,134,000111%5.94-0.03%6.180.42%6.131.52%5.921.16%0.12%
2019-07-195.935.995.885.941.02%-0.07%1.43%46,935,500290,708,00088%5.940.58%6.150.84%6.041.27%5.860.71%-0.06%
2019-07-185.875.975.865.880.34%-0.51%1.12%68,135,100419,707,000132%5.910.61%6.102.09%5.961.53%5.820.97%-0.15%
2019-07-175.845.975.815.86-0.17%-0.24%1.75%73,460,000449,859,000148%5.871.45%5.982.22%5.871.94%5.760.93%-0.26%
2019-07-165.675.895.655.873.53%1.38%2.87%86,383,300521,780,000181%5.794.31%5.853.05%5.762.45%5.710.87%-0.35%
2019-07-155.525.675.395.675.98%2.14%0.23%90,896,700527,324,000189%5.554.78%5.683.07%5.622.13%5.66-0.56%-0.44%
2019-07-125.245.365.205.352.69%0.98%-5.96%41,015,100227,555,00071%5.301.20%5.510.22%5.51-0.31%5.69-1.23%-0.36%
2019-07-115.225.285.205.210.19%-0.48%-9.55%32,688,500179,298,00052%5.240.15%5.49-0.09%5.52-0.90%5.76-0.67%-0.12%
2019-07-105.325.335.175.200.00%-0.52%-10.33%33,862,700185,451,00052%5.23-0.82%5.50-0.90%5.57-1.05%5.80-0.53%0.05%