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:
梦网集团( 002123.SZ 深证)
板块 :专用设备制造_h   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
2019-09-12375.5200.463%2
2019-09-12379.7000.468%2
2020-07-23531.5900.660%
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
2019-09-1218.0018.2617.6417.850.11%-0.40%6.00%26,590,000476,513,00075%17.92-1.77%17.912.08%17.401.89%16.840.72%0.57%
2019-09-1118.0218.6817.8317.83-4.09%-2.26%6.64%48,113,900877,722,000137%18.243.24%17.553.21%17.072.28%16.721.62%0.49%
2019-09-1016.8618.5916.5818.5910.00%5.20%12.99%66,293,6001,171,483,000199%17.676.63%17.004.73%16.692.73%16.452.06%0.28%
2019-09-0916.2116.9916.1516.904.00%1.98%4.83%42,589,600705,780,000138%16.572.91%16.231.00%16.251.20%16.120.83%0.04%
2019-09-0615.9516.3515.8016.251.82%0.91%1.63%29,045,500467,760,000100%16.100.76%16.07-0.52%16.06-0.37%15.990.61%-0.06%
2019-09-0516.4616.4815.7015.96-1.18%-0.14%0.43%42,368,700677,194,000147%15.98-1.27%16.160.49%16.12-0.49%15.890.67%-0.21%
2019-09-0416.3716.5415.9216.15-1.28%-0.23%2.31%24,753,500400,704,00088%16.19-1.00%16.08-0.50%16.200.42%15.790.08%-0.35%
2019-09-0316.3016.7016.0016.363.09%0.05%3.72%33,614,900549,678,000117%16.354.51%16.160.08%16.131.03%15.77-0.10%-0.39%
2019-09-0215.9216.0815.3215.87-0.25%1.43%0.52%27,642,000432,519,00092%15.65-4.42%16.15-0.30%15.970.35%15.79-0.69%-0.31%
2019-08-3016.1916.9415.7515.91-3.98%-2.81%0.08%35,746,500585,174,000118%16.370.32%16.191.89%15.912.01%15.90-0.13%-0.21%
2019-08-2915.7016.7315.6916.576.01%1.54%4.10%32,781,100534,923,000108%16.323.69%15.892.87%15.601.86%15.92-0.06%-0.12%
2019-08-2815.4715.9515.4715.631.30%-0.69%-1.86%22,729,600357,715,00074%15.741.74%15.451.58%15.31-0.57%15.93-0.51%-0.06%
2019-08-2715.1015.7915.1015.433.35%-0.25%-3.62%24,343,500376,561,00074%15.472.70%15.210.37%15.40-1.43%16.01-0.34%0.07%
2019-08-2614.8915.3414.8214.93-2.23%-0.88%-7.05%18,051,500271,883,00053%15.06-0.09%15.15-1.85%15.62-1.68%16.06-0.11%0.15%
2019-08-2315.1515.3314.7915.270.07%1.29%-5.04%27,289,500411,423,00076%15.08-1.12%15.44-2.61%15.89-1.53%16.08-0.90%0.20%
2019-08-2215.5415.7014.8115.26-2.93%0.09%-5.96%40,945,700624,258,000113%15.25-4.52%15.85-2.92%16.14-1.71%16.23-0.78%0.43%
2019-08-2116.2816.3915.6915.72-3.56%-1.55%-3.88%33,939,300541,914,000100%15.97-3.17%16.33-1.12%16.42-0.64%16.35-0.33%0.63%
2019-08-2016.8616.9016.1516.30-3.49%-1.15%-0.66%33,102,900545,833,00099%16.49-0.06%16.52-0.16%16.520.23%16.410.70%0.82%
2019-08-1916.3817.1015.8016.894.97%2.37%3.66%42,707,800704,630,000125%16.50-0.38%16.54-0.01%16.481.12%16.290.40%0.84%
2019-08-1616.7417.2816.0916.09-4.05%-2.85%-0.86%35,088,100581,145,000104%16.56-0.17%16.540.61%16.30-0.23%16.230.73%0.97%
2019-08-1516.3416.9416.2816.77-0.47%1.08%4.08%23,538,700390,500,00072%16.590.57%16.441.91%16.340.30%16.110.50%0.97%
2019-08-1416.2917.2215.9316.855.44%2.15%5.10%37,999,800626,826,000115%16.501.90%16.14-0.46%16.290.02%16.030.79%1.04%
2019-08-1316.1016.5415.9315.98-1.42%-1.28%0.47%21,494,700347,959,00064%16.192.87%16.21-0.15%16.290.99%15.910.53%1.11%
2019-08-1216.2516.2815.1516.21-0.92%3.01%2.45%37,157,900584,731,000108%15.74-6.03%16.23-1.64%16.13-0.26%15.820.41%1.12%
2019-08-0917.0017.2216.2316.36-2.15%-2.30%3.81%33,605,900562,734,000108%16.752.87%16.512.69%16.171.56%15.761.38%1.19%
2019-08-0815.9916.7315.7916.725.03%2.72%7.56%30,881,400502,692,00097%16.28-1.21%16.070.55%15.920.77%15.551.22%1.20%
2019-08-0716.4216.9515.8815.92-1.42%-3.39%3.66%39,238,000646,558,000129%16.485.98%15.982.31%15.801.54%15.361.51%1.09%
2019-08-0615.4016.3014.9116.152.47%3.87%6.74%42,650,500663,172,000145%15.55-2.59%15.62-0.07%15.560.59%15.130.90%0.93%
2019-08-0515.5016.5015.5015.763.48%-1.27%5.10%40,924,500653,284,000161%15.964.81%15.631.59%15.471.63%15.001.74%0.86%
2019-08-0214.8115.6314.7415.230.00%0.00%3.34%27,515,600419,068,000116%15.23-2.06%15.390.49%15.220.86%14.740.71%0.70%