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:
长高集团( 002452.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-2210477.47019.791%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
2019-06-174.034.053.954.010.50%0.50%0.10%2,062,1008,228,00087%3.99-0.82%4.02-0.52%4.030.15%4.01-0.42%-0.34%
2019-06-144.084.093.983.99-1.97%-0.82%-0.82%2,357,9009,486,00098%4.02-0.30%4.04-0.05%4.020.65%4.02-0.32%-0.30%
2019-06-134.054.083.984.070.49%0.87%0.84%2,771,70011,183,000113%4.04-0.64%4.040.65%4.000.30%4.04-0.42%-0.29%
2019-06-124.074.114.034.05-0.49%-0.27%-0.07%2,231,2009,062,00091%4.060.84%4.021.52%3.980.35%4.05-0.52%-0.26%
2019-06-113.974.073.944.072.52%1.07%-0.10%2,270,6009,144,00084%4.032.10%3.960.48%3.97-0.38%4.07-0.15%-0.19%
2019-06-103.873.993.863.972.85%0.66%-2.70%1,802,8007,110,00063%3.941.47%3.94-0.56%3.99-0.99%4.08-0.20%-0.20%
2019-06-063.963.993.863.86-2.77%-0.69%-5.58%2,094,7008,143,00065%3.89-2.53%3.96-1.54%4.03-1.08%4.09-0.83%-0.19%
2019-06-053.994.033.963.970.00%-0.45%-3.69%1,715,7006,842,00048%3.99-0.03%4.02-1.11%4.07-0.78%4.12-0.24%-0.07%
2019-06-044.034.083.953.97-2.22%-0.48%-3.92%3,142,60012,537,00087%3.99-2.06%4.07-1.22%4.10-1.13%4.13-0.31%-0.03%
2019-06-034.074.144.044.06-1.46%-0.32%-2.05%2,941,40011,979,00084%4.07-1.83%4.12-0.89%4.15-0.07%4.15-0.02%0.02%
2019-05-314.194.204.104.12-1.20%-0.70%-0.63%2,619,90010,869,00077%4.150.48%4.15-0.46%4.150.48%4.150.00%-0.02%
2019-05-304.174.174.084.170.00%0.99%0.58%2,925,30012,078,00082%4.13-1.24%4.170.31%4.13-0.58%4.15-0.24%-0.10%
2019-05-294.204.224.134.170.24%-0.26%0.34%2,802,40011,716,00080%4.18-0.29%4.160.90%4.160.02%4.16-0.07%-0.21%
2019-05-284.104.254.104.160.97%-0.79%0.02%4,223,10017,709,000118%4.192.54%4.12-0.41%4.150.29%4.160.12%-0.33%
2019-05-274.064.143.994.121.48%0.76%-0.82%3,015,00012,328,00086%4.090.25%4.14-0.43%4.140.02%4.15-0.17%-0.53%
2019-05-244.164.214.014.06-3.56%-0.47%-2.43%4,989,30020,349,000141%4.08-3.32%4.16-0.72%4.14-0.48%4.16-0.12%-0.64%
2019-05-234.134.294.124.211.94%-0.21%1.06%5,581,00023,545,000159%4.221.18%4.191.48%4.160.12%4.170.39%-0.82%
2019-05-224.134.214.124.13-0.48%-0.96%-0.48%2,613,60010,899,00080%4.170.94%4.130.02%4.16-0.24%4.150.17%-1.03%
2019-05-214.074.204.074.151.47%0.46%0.17%2,525,30010,433,00074%4.131.47%4.12-0.82%4.17-0.07%4.140.10%-1.27%
2019-05-204.134.144.024.09-0.24%0.47%-1.18%2,561,30010,428,00072%4.07-1.93%4.16-0.95%4.17-0.34%4.14-0.36%-1.40%
2019-05-174.284.324.054.10-4.21%-1.23%-1.30%4,225,40017,540,000110%4.15-2.42%4.20-0.19%4.180.26%4.15-0.76%-1.48%
2019-05-164.214.294.204.281.66%0.61%2.25%2,637,10011,219,00070%4.251.00%4.210.69%4.170.65%4.19-1.41%-1.43%
2019-05-154.164.274.164.211.69%-0.05%-0.85%3,460,30014,576,00078%4.211.47%4.180.87%4.150.53%4.25-1.21%-1.36%
2019-05-144.184.204.124.14-0.96%-0.26%-3.68%2,662,50011,051,00056%4.15-0.26%4.140.41%4.120.17%4.30-1.90%-1.27%
2019-05-134.104.214.104.180.00%0.43%-4.59%3,302,10013,744,00061%4.160.90%4.120.41%4.12-0.39%4.38-1.33%-1.09%
2019-05-104.084.184.004.182.96%1.33%-5.86%5,781,40023,849,000102%4.131.13%4.110.29%4.13-1.57%4.44-1.90%-0.94%
2019-05-094.034.124.034.06-0.49%-0.47%-10.30%2,920,20011,911,00049%4.08-0.56%4.10-1.25%4.20-2.80%4.53-1.74%-0.71%
2019-05-084.074.163.984.08-0.49%-0.54%-11.42%3,641,20014,935,00056%4.100.02%4.15-2.42%4.32-2.17%4.61-2.17%-0.49%
2019-05-074.154.154.064.100.74%-0.02%-12.91%3,669,60015,050,00048%4.10-2.40%4.25-3.58%4.42-2.84%4.71-1.18%-0.19%
2019-05-064.404.404.034.070.00%-3.14%-14.57%5,967,90025,080,00074%4.20-5.79%4.41-3.21%4.54-2.55%4.76-1.24%-0.03%