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:
中鼎股份( 000887.SZ 深证)
板块 :汽车制造   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
2019-08-30746.2600.605%2
2019-08-30744.1000.600%
2019-08-30743.1700.602%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
2019-08-238.959.018.808.90-0.11%-0.25%1.83%4,606,70041,103,00077%8.92-0.21%8.95-0.19%8.900.85%8.74-0.05%-0.86%
2019-08-229.059.058.888.91-1.00%-0.35%1.90%4,000,20035,767,00066%8.94-0.45%8.970.88%8.831.55%8.74-0.15%-0.95%
2019-08-218.949.068.889.000.67%0.21%2.77%4,636,10041,636,00076%8.980.12%8.891.42%8.690.36%8.76-0.19%-1.00%
2019-08-208.839.058.808.941.36%-0.33%1.89%6,615,70059,344,000107%8.972.63%8.762.53%8.660.65%8.77-0.47%-1.04%
2019-08-198.568.848.568.823.64%0.92%0.06%6,603,20057,713,000102%8.742.37%8.550.11%8.61-0.10%8.82-0.96%-1.07%
2019-08-168.478.598.478.510.12%-0.33%-4.38%5,340,80045,598,00082%8.541.34%8.54-0.50%8.61-0.74%8.90-1.06%-0.95%
2019-08-158.458.528.348.50-1.96%0.89%-5.50%9,965,10083,958,000152%8.43-3.55%8.58-1.77%8.68-1.73%9.00-1.79%-0.83%
2019-08-148.818.838.658.67-0.23%-0.74%-5.34%5,781,00050,499,000100%8.740.80%8.74-0.69%8.83-0.90%9.16-1.14%-0.61%
2019-08-138.818.858.598.69-2.25%0.28%-6.21%8,146,30070,599,000144%8.67-2.18%8.80-1.80%8.91-1.92%9.27-1.84%-0.47%
2019-08-128.848.928.828.890.68%0.35%-5.82%4,799,20042,516,00090%8.86-1.00%8.96-1.05%9.09-1.72%9.44-0.93%-0.25%
2019-08-099.109.108.808.83-2.21%-1.32%-7.33%5,211,50046,633,000101%8.95-1.33%9.05-1.44%9.24-1.53%9.53-0.96%-0.13%
2019-08-089.109.169.019.03-0.22%-0.43%-6.13%4,838,80043,881,00093%9.07-0.78%9.19-2.02%9.39-1.42%9.62-0.62%-0.02%
2019-08-079.399.399.049.05-1.52%-0.98%-6.51%5,581,20051,011,000112%9.14-1.69%9.38-1.97%9.52-1.65%9.68-0.68%0.04%
2019-08-069.459.599.119.19-4.47%-1.15%-5.70%7,488,80069,621,000158%9.30-4.62%9.56-2.62%9.68-2.09%9.75-0.71%0.10%
2019-08-059.809.919.589.62-2.04%-1.30%-2.00%5,111,10049,817,000127%9.75-0.64%9.82-0.87%9.89-0.35%9.820.21%0.15%
2019-08-029.819.889.739.82-1.31%0.10%0.26%4,248,30041,676,000112%9.81-1.30%9.91-0.70%9.930.13%9.800.19%0.09%
2019-08-019.9010.009.819.95-0.30%0.11%1.78%3,527,10035,055,00097%9.94-0.44%9.980.16%9.910.39%9.780.37%0.03%
2019-07-319.9710.079.919.980.20%-0.03%2.46%3,779,20037,728,000104%9.98-0.14%9.960.74%9.870.56%9.740.25%-0.07%
2019-07-309.9210.099.869.960.71%-0.37%2.51%5,168,40051,666,000145%10.001.16%9.891.01%9.820.96%9.720.41%-0.17%
2019-07-299.869.989.829.89-0.10%0.08%2.21%3,483,90034,429,000104%9.880.94%9.790.64%9.730.84%9.680.23%-0.24%
2019-07-269.699.909.639.902.17%1.12%2.55%5,679,20055,599,000161%9.791.20%9.731.08%9.650.67%9.650.20%-0.28%
2019-07-259.669.749.619.690.31%0.17%0.57%2,954,40028,581,00090%9.670.08%9.620.83%9.580.20%9.64-0.10%-0.29%
2019-07-249.559.739.509.661.68%-0.06%0.16%3,536,10034,180,000101%9.671.91%9.540.31%9.56-0.19%9.65-0.01%-0.28%
2019-07-239.449.529.399.500.85%0.16%-1.51%2,256,90021,406,00063%9.490.39%9.51-0.30%9.58-0.42%9.65-0.23%-0.28%
2019-07-229.619.629.339.42-1.36%-0.30%-2.57%3,162,30029,876,00084%9.45-1.57%9.54-1.03%9.62-0.45%9.67-0.37%-0.25%
2019-07-199.539.689.539.550.42%-0.51%-1.59%3,218,40030,893,00082%9.600.23%9.64-0.43%9.66-0.20%9.70-0.42%-0.21%
2019-07-189.709.709.509.51-2.46%-0.70%-2.41%3,697,20035,407,00091%9.58-1.81%9.68-0.27%9.68-0.33%9.75-0.65%-0.16%
2019-07-179.729.829.709.750.00%-0.03%-0.60%3,408,70033,246,00079%9.750.04%9.710.16%9.710.13%9.81-0.78%-0.04%
2019-07-169.759.809.709.750.10%0.01%-1.38%2,507,10024,441,00050%9.750.87%9.70-0.02%9.70-0.05%9.89-0.30%0.13%
2019-07-159.699.859.429.740.00%0.78%-1.77%5,327,50051,488,00092%9.67-0.42%9.70-0.10%9.71-0.36%9.92-0.13%0.25%