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:
中原内配( 002448.SZ 深证)
板块 :汽车制造   本月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-12366.6000.600%
2020-09-12371.2000.610%
2020-09-1749.8700.082%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
2020-09-255.445.455.335.35-1.11%-0.52%-3.36%3,070,40016,514,00079%5.38-1.30%5.45-1.02%5.51-0.70%5.54-0.11%-0.37%
2020-09-245.545.545.405.41-2.70%-0.72%-2.38%4,150,10022,615,000105%5.45-1.73%5.51-1.34%5.55-0.41%5.54-0.50%-0.39%
2020-09-235.545.575.515.560.36%0.27%-0.18%2,643,70014,660,00056%5.55-0.18%5.58-0.13%5.580.04%5.57-0.82%-0.37%
2020-09-225.605.615.525.54-1.77%-0.27%-1.35%3,363,90018,688,00061%5.56-1.44%5.590.07%5.570.07%5.62-0.46%-0.29%
2020-09-215.615.685.585.640.18%0.07%-0.04%3,773,90021,269,00064%5.640.99%5.590.47%5.570.29%5.64-0.18%-0.27%
2020-09-185.595.635.505.630.72%0.88%-0.39%4,785,50026,709,00077%5.580.43%5.560.33%5.550.40%5.65-0.14%-0.29%
2020-09-175.505.655.475.591.27%0.59%-1.24%5,289,90029,398,00084%5.560.51%5.540.05%5.53-0.59%5.66-0.32%-0.34%
2020-09-165.565.565.515.52-0.36%-0.16%-2.78%2,545,10014,072,00038%5.53-0.04%5.540.33%5.57-1.35%5.68-0.42%-0.37%
2020-09-155.585.585.515.54-0.54%0.16%-2.84%3,264,30018,055,00044%5.53-0.40%5.52-0.95%5.64-0.67%5.70-0.42%-0.45%
2020-09-145.525.595.505.570.91%0.31%-2.72%4,610,10025,600,00058%5.551.30%5.58-1.68%5.68-0.40%5.73-0.37%-0.53%
2020-09-115.475.555.425.520.91%0.69%-3.95%4,382,20024,023,00052%5.48-2.40%5.67-1.00%5.70-0.37%5.75-0.23%-0.60%
2020-09-105.795.815.445.47-5.36%-2.62%-5.03%12,056,30067,720,000137%5.62-3.54%5.73-0.99%5.72-0.66%5.76-0.36%-0.70%
2020-09-095.785.895.765.78-0.69%-0.74%-0.02%9,615,40055,993,000117%5.820.76%5.780.80%5.760.05%5.780.02%-0.90%
2020-09-085.705.855.665.821.93%0.71%0.69%7,917,10045,754,00090%5.780.82%5.740.28%5.76-0.29%5.78-0.28%-0.94%
2020-09-075.705.775.695.71-0.17%-0.38%-1.48%6,397,60036,673,00070%5.730.88%5.72-0.61%5.78-0.33%5.80-0.38%-0.89%
2020-09-045.655.735.615.720.00%0.67%-1.68%5,126,50029,129,00052%5.68-1.03%5.76-0.81%5.79-0.04%5.82-0.65%-0.85%
2020-09-035.805.805.715.72-1.38%-0.37%-2.32%7,706,00044,238,00072%5.74-1.21%5.80-0.46%5.80-0.03%5.86-0.63%-0.74%
2020-09-025.885.885.765.80-1.02%-0.19%-1.58%9,654,40056,099,00086%5.81-0.75%5.830.43%5.800.04%5.89-1.21%-0.66%
2020-09-015.815.915.785.860.86%0.09%-1.76%8,425,20049,326,00062%5.860.41%5.810.54%5.80-0.28%5.97-1.19%-0.53%
2020-08-315.815.875.765.810.00%-0.36%-3.76%8,165,50047,616,00052%5.831.46%5.780.05%5.81-0.39%6.04-1.08%-0.37%
2020-08-285.705.845.665.810.87%1.10%-4.80%10,514,00060,424,00056%5.75-0.17%5.77-0.94%5.84-1.12%6.10-1.25%-0.21%
2020-08-275.725.835.685.761.05%0.05%-6.80%8,608,00049,554,00039%5.76-0.74%5.83-0.83%5.90-0.97%6.18-2.37%-0.01%
2020-08-265.965.975.685.70-4.52%-1.72%-9.95%14,662,30085,038,00049%5.80-2.16%5.88-1.67%5.96-1.83%6.33-0.33%0.53%
2020-08-255.925.985.885.970.84%0.71%-6.00%10,011,40059,350,00029%5.930.12%5.98-0.83%6.07-1.40%6.350.17%0.75%
2020-08-246.056.065.865.92-2.15%-0.02%-6.62%13,405,70079,381,00036%5.92-2.49%6.03-1.68%6.16-1.27%6.340.08%0.79%
2020-08-216.166.176.016.05-1.31%-0.36%-4.50%12,812,70077,793,00034%6.07-0.20%6.13-1.37%6.24-0.99%6.340.44%0.89%
2020-08-206.056.146.016.131.49%0.76%-2.81%13,719,20083,473,00034%6.08-1.41%6.21-1.08%6.30-2.30%6.310.16%0.90%
2020-08-196.306.336.046.04-4.88%-2.12%-4.08%31,619,500195,134,00082%6.17-2.54%6.28-1.37%6.45-0.02%6.300.10%0.92%
2020-08-186.306.456.266.350.16%0.28%0.94%26,616,900168,532,00074%6.33-0.28%6.37-2.36%6.450.48%6.290.38%0.94%
2020-08-176.476.516.266.340.00%-0.16%1.16%31,755,500201,645,00093%6.35-0.94%6.520.68%6.420.50%6.270.56%0.93%