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:
东方雨虹( 002271.SZ 深证)
板块 :建筑材料   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
2019-08-252513.2301.710%
2019-08-251548.4001.756%2
2019-08-252632.2701.790%
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
2019-08-2022.7023.0922.2022.39-0.93%-0.57%1.48%13,168,500296,536,00077%22.520.39%22.182.51%21.650.31%22.060.14%-0.44%
2019-08-1921.7022.8021.6622.603.81%0.75%2.57%17,164,700385,037,000103%22.433.17%21.641.72%21.580.11%22.030.07%-0.47%
2019-08-1621.0922.0321.0621.773.47%0.12%-1.12%20,031,500435,547,000122%21.744.51%21.27-0.29%21.56-1.45%22.02-0.26%-0.48%
2019-08-1520.7021.3420.4621.04-0.52%1.13%-4.69%18,980,500394,888,000120%20.81-2.09%21.33-1.77%21.88-1.35%22.08-0.96%-0.46%
2019-08-1421.8821.8821.0321.15-1.99%-0.47%-5.11%26,895,700571,495,000184%21.25-2.57%21.72-3.42%22.18-1.78%22.29-1.38%-0.36%
2019-08-1322.6022.6521.2621.58-5.27%-1.05%-4.51%25,812,300562,971,000197%21.81-2.80%22.49-2.17%22.58-1.15%22.60-1.25%-0.19%
2019-08-1222.7822.9521.8022.781.02%1.52%-0.46%14,239,200319,494,000128%22.44-3.95%22.99-0.71%22.84-0.26%22.89-0.68%0.00%
2019-08-0924.4024.4022.3522.55-3.30%-3.47%-2.13%20,778,800485,421,000204%23.361.65%23.152.24%22.901.40%23.04-0.11%0.15%
2019-08-0822.9023.4022.6723.321.83%1.48%1.10%7,457,800171,388,00077%22.980.67%22.640.55%22.580.24%23.070.03%0.25%
2019-08-0722.5523.0722.4522.902.55%0.32%-0.69%9,686,100221,111,000100%22.833.11%22.520.68%22.53-0.48%23.060.02%0.26%
2019-08-0622.0022.6021.6022.33-0.04%0.86%-3.14%8,591,600190,210,00088%22.14-1.83%22.37-0.81%22.64-1.33%23.06-0.20%0.26%
2019-08-0522.4822.9822.1522.34-0.40%-0.94%-3.29%8,475,000191,123,00092%22.550.58%22.55-1.11%22.94-1.12%23.100.01%0.27%
2019-08-0222.0022.8321.9922.43-0.62%0.04%-2.89%7,723,100173,149,00083%22.42-1.03%22.80-1.61%23.20-1.03%23.10-0.05%0.26%
2019-08-0123.0723.0722.3822.57-2.38%-0.37%-2.33%9,387,200212,644,000101%22.65-2.03%23.18-1.66%23.44-0.28%23.110.00%0.22%
2019-07-3123.5023.8522.9023.12-3.10%-0.01%0.05%13,683,900316,404,000157%23.12-3.09%23.57-1.10%23.510.06%23.110.31%0.17%
2019-07-3024.1624.3423.7223.86-1.04%0.00%3.57%8,306,300198,181,000104%23.86-0.53%23.831.01%23.500.93%23.040.68%0.10%
2019-07-2924.0524.2923.6924.110.92%0.51%5.36%8,740,400209,653,000111%23.991.16%23.591.54%23.281.31%22.880.78%-0.05%
2019-07-2623.1023.9723.0323.893.42%0.75%5.21%13,653,900323,750,000173%23.713.60%23.242.52%22.981.58%22.710.90%-0.16%
2019-07-2522.6823.1522.5523.101.76%0.93%2.64%7,204,000164,883,00097%22.890.92%22.670.61%22.620.41%22.510.19%-0.24%
2019-07-2422.4922.9822.4622.701.07%0.09%1.06%7,208,400163,485,00093%22.681.50%22.530.07%22.530.19%22.460.03%-0.26%
2019-07-2322.5222.6022.2022.46-0.18%0.51%0.02%5,364,700119,881,00068%22.35-0.73%22.51-0.04%22.480.06%22.46-0.12%-0.22%
2019-07-2222.3622.8622.0322.500.40%-0.04%0.08%8,273,000186,228,000103%22.51-0.47%22.520.07%22.470.17%22.48-0.10%-0.17%
2019-07-1922.3123.0122.2022.410.22%-0.91%-0.42%8,630,300195,181,000106%22.620.98%22.500.46%22.430.15%22.50-0.49%-0.11%
2019-07-1822.3522.6222.1022.360.04%-0.16%-1.13%6,041,500135,304,00068%22.40-0.32%22.400.11%22.40-0.06%22.62-0.43%0.02%
2019-07-1722.5222.6722.2322.35-0.45%-0.53%-1.59%8,870,100199,297,00085%22.470.60%22.380.03%22.41-0.10%22.71-0.49%0.19%
2019-07-1622.5922.6522.0322.45-0.62%0.52%-1.63%8,440,300188,496,00080%22.330.05%22.37-0.20%22.43-0.28%22.82-0.74%0.36%
2019-07-1522.7522.7521.9122.590.22%1.20%-1.76%8,632,200192,699,00076%22.32-0.70%22.41-0.42%22.50-0.36%22.99-0.33%0.55%
2019-07-1222.5422.7822.2922.540.31%0.26%-2.29%6,200,000139,382,00052%22.480.14%22.51-0.23%22.58-0.90%23.070.03%0.68%
2019-07-1123.0023.0022.2222.47-0.71%0.09%-2.57%10,517,800236,124,00087%22.45-0.78%22.56-0.42%22.78-0.64%23.060.06%0.74%
2019-07-1022.7822.8022.4122.630.00%0.01%-1.81%6,564,100148,524,00050%22.63-0.09%22.66-1.17%22.93-0.65%23.050.41%0.86%