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:
中兵红箭( 000519.SZ 深证)
板块 :普通机械制造   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-261648.8001.170%增发
2020-01-2620143.30014.350%增发
2020-01-2765809.16046.891%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
2020-01-237.868.037.637.68-2.41%-1.71%-6.48%32,119,000250,965,00087%7.81-0.40%7.89-1.33%7.98-1.24%8.21-1.78%-0.23%
2020-01-227.907.917.767.87-1.01%0.32%-5.87%25,089,000196,827,00055%7.85-1.88%8.00-1.09%8.08-0.94%8.36-2.17%0.05%
2020-01-218.168.167.907.95-2.69%-0.56%-6.97%34,978,900279,649,00059%8.00-1.75%8.09-1.31%8.16-1.29%8.55-0.18%0.58%
2020-01-208.108.208.048.170.49%0.41%-4.57%27,860,500226,713,00046%8.14-0.20%8.19-0.44%8.27-0.49%8.56-0.21%0.69%
2020-01-178.198.228.118.13-0.97%-0.28%-5.23%24,996,300203,804,00037%8.15-1.42%8.23-1.20%8.31-0.76%8.580.49%0.94%
2020-01-168.208.388.178.210.12%-0.73%-3.83%31,490,200260,434,00043%8.270.35%8.33-0.32%8.37-1.54%8.540.35%0.99%
2020-01-158.438.458.178.20-3.53%-0.50%-3.61%40,292,300332,032,00055%8.24-2.73%8.36-0.96%8.50-2.31%8.510.09%0.97%
2020-01-148.408.558.388.500.71%0.33%0.01%36,696,800310,906,00053%8.471.32%8.44-1.47%8.710.32%8.500.37%0.97%
2020-01-138.428.458.288.44-0.35%0.93%-0.33%35,632,300297,972,00052%8.36-1.14%8.56-2.38%8.680.02%8.470.42%0.96%
2020-01-108.628.678.328.47-3.09%0.14%0.44%61,404,400519,356,00091%8.46-2.67%8.770.17%8.680.81%8.430.33%0.95%
2020-01-098.598.878.478.74-5.10%0.58%3.99%105,172,600913,926,000171%8.69-3.00%8.760.48%8.611.13%8.410.95%0.94%
2020-01-088.649.218.529.2110.04%2.80%10.62%148,268,8001,328,373,000292%8.967.23%8.714.36%8.513.38%8.333.16%0.88%
2020-01-078.388.448.278.37-1.65%0.18%3.70%57,530,600480,691,000143%8.36-2.35%8.351.24%8.231.07%8.070.90%0.61%
2020-01-068.708.888.378.513.28%-0.54%6.39%98,909,900846,262,000270%8.565.55%8.253.74%8.143.47%8.002.38%0.55%
2020-01-037.798.497.758.245.64%1.65%5.47%84,622,400685,917,000266%8.114.34%7.953.53%7.872.33%7.810.92%0.36%
2020-01-027.647.877.637.802.36%0.40%0.75%38,342,500297,883,000124%7.772.05%7.680.10%7.690.41%7.740.16%0.38%
2019-12-317.647.697.567.62-0.13%0.09%-1.42%17,991,100136,973,00056%7.610.33%7.67-0.03%7.66-0.08%7.730.13%0.42%
2019-12-307.657.657.457.63-1.17%0.55%-1.17%24,330,100184,627,00072%7.59-2.14%7.67-0.29%7.67-0.40%7.720.26%0.46%
2019-12-277.697.917.637.720.65%-0.44%0.26%38,161,600295,893,000111%7.751.71%7.700.71%7.70-0.29%7.700.35%0.46%
2019-12-267.637.697.587.670.00%0.60%-0.04%19,749,600150,579,00061%7.62-0.34%7.64-0.60%7.72-0.80%7.670.24%0.43%
2019-12-257.707.747.607.67-0.39%0.26%0.20%17,742,500135,729,00055%7.65-0.04%7.69-0.88%7.780.14%7.660.26%0.40%
2019-12-247.597.727.557.701.72%0.61%0.85%17,762,700135,943,00056%7.65-0.96%7.76-0.77%7.770.28%7.640.51%0.35%
2019-12-237.787.967.517.57-3.07%-2.03%-0.34%33,427,500258,297,000102%7.73-1.33%7.820.26%7.750.62%7.600.25%0.25%
2019-12-207.917.977.767.81-1.76%-0.27%3.08%36,812,500288,276,000122%7.83-0.29%7.800.80%7.700.76%7.580.48%0.22%
2019-12-197.648.047.587.954.33%1.22%5.42%65,579,100515,032,000236%7.852.39%7.732.15%7.641.81%7.541.14%0.16%
2019-12-187.617.777.607.620.40%-0.66%2.20%40,297,600309,130,000170%7.671.13%7.571.26%7.511.19%7.460.53%0.07%
2019-12-177.547.697.507.590.53%0.07%2.33%35,959,100272,735,000163%7.591.77%7.481.38%7.421.31%7.420.54%0.04%
2019-12-167.347.557.267.553.00%1.30%2.35%38,038,000283,503,000191%7.452.17%7.381.43%7.320.45%7.380.29%-0.02%
2019-12-137.307.357.267.330.69%0.48%-0.35%16,084,900117,340,00094%7.300.25%7.270.25%7.29-0.45%7.360.03%-0.04%
2019-12-127.257.367.207.280.00%0.04%-1.01%17,354,400126,280,000106%7.280.53%7.25-0.55%7.32-0.75%7.35-0.05%-0.03%