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
2019-08-054801.0009.069%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
2019-08-233.893.923.873.910.51%0.41%1.27%2,201,4008,573,000109%3.890.15%3.90-0.28%3.890.31%3.860.23%-0.26%
2019-08-223.923.933.863.89-0.26%0.05%0.99%1,804,6007,017,00094%3.89-0.64%3.910.51%3.880.41%3.850.26%-0.35%
2019-08-213.933.943.883.90-0.51%-0.33%1.51%1,501,7005,876,00079%3.91-0.15%3.890.52%3.860.21%3.840.39%-0.46%
2019-08-203.933.953.893.920.51%0.03%2.43%2,461,4009,647,000127%3.921.61%3.870.94%3.850.47%3.830.58%-0.58%
2019-08-193.813.923.803.902.90%1.11%2.50%3,581,10013,811,000149%3.860.81%3.830.31%3.840.31%3.81-0.34%-0.82%
2019-08-163.803.863.793.79-1.04%-0.94%-0.73%2,078,7007,953,00089%3.830.90%3.82-0.08%3.820.18%3.82-0.60%-0.79%
2019-08-153.753.843.733.830.26%1.00%-0.29%1,942,7007,367,00081%3.79-1.58%3.82-0.29%3.820.08%3.84-0.85%-0.75%
2019-08-143.863.903.813.82-0.78%-0.86%-1.39%1,251,5004,822,00051%3.850.50%3.830.47%3.810.58%3.87-0.64%-0.67%
2019-08-133.823.863.773.850.26%0.42%-1.26%1,786,0006,848,00069%3.830.37%3.820.58%3.790.24%3.90-0.99%-0.60%
2019-08-123.763.853.753.841.59%0.52%-2.49%1,649,8006,302,00060%3.821.01%3.790.74%3.78-0.87%3.94-0.68%-0.49%
2019-08-093.843.843.753.780.00%-0.05%-4.67%1,187,5004,491,00041%3.780.11%3.77-0.29%3.82-0.99%3.97-0.65%-0.42%
2019-08-083.753.813.723.781.61%0.05%-5.29%1,857,0007,015,00060%3.780.85%3.78-1.26%3.85-1.28%3.99-0.82%-0.34%
2019-08-073.783.803.713.72-0.80%-0.69%-7.55%1,952,3007,314,00060%3.75-1.03%3.83-1.47%3.90-1.27%4.02-0.79%-0.22%
2019-08-063.953.953.683.75-5.78%-0.92%-7.54%6,919,90026,190,000202%3.79-5.28%3.88-4.12%3.95-3.63%4.06-1.79%-0.12%
2019-08-054.014.063.973.98-0.75%-0.40%-3.63%2,533,70010,124,00088%4.00-1.07%4.05-1.24%4.10-0.77%4.13-0.12%0.09%
2019-08-024.064.104.004.01-2.67%-0.72%-3.02%2,459,3009,934,00087%4.04-1.73%4.10-1.35%4.13-0.48%4.14-0.15%0.11%
2019-08-014.134.174.054.12-0.72%0.24%-0.51%2,660,90010,935,00096%4.11-1.20%4.16-0.38%4.15-0.38%4.14-0.02%0.14%
2019-07-314.214.214.144.15-1.43%-0.24%0.19%2,088,5008,689,00077%4.16-0.79%4.170.14%4.170.02%4.140.02%0.16%
2019-07-304.174.214.164.210.96%0.41%1.67%3,081,30012,920,000116%4.190.89%4.170.02%4.170.36%4.140.10%0.16%
2019-07-294.144.194.124.170.72%0.34%0.80%2,527,00010,502,00095%4.160.27%4.170.02%4.150.41%4.14-0.02%0.13%
2019-07-264.154.194.124.14-0.72%-0.12%0.05%2,946,60012,215,000100%4.15-1.07%4.160.22%4.140.17%4.140.22%0.14%
2019-07-254.144.224.144.170.00%-0.48%0.99%3,096,30012,975,000110%4.190.77%4.161.00%4.130.46%4.130.32%0.11%
2019-07-244.124.184.084.171.21%0.29%1.31%3,548,50014,753,000134%4.161.07%4.110.56%4.110.15%4.120.27%0.06%
2019-07-234.104.154.084.122.49%0.15%0.37%2,833,50011,658,000118%4.111.73%4.090.12%4.11-0.24%4.110.24%0.02%
2019-07-224.094.124.014.02-1.71%-0.59%-1.83%2,177,7008,806,00096%4.04-1.49%4.09-0.85%4.12-0.58%4.100.17%-0.02%
2019-07-194.094.154.094.090.00%-0.37%0.05%2,307,2009,472,000101%4.11-0.05%4.12-0.46%4.140.24%4.090.10%-0.07%
2019-07-184.154.154.094.09-0.97%-0.41%0.15%2,345,0009,631,000108%4.11-1.18%4.14-0.34%4.130.22%4.080.15%-0.08%
2019-07-174.144.184.134.13-0.72%-0.63%1.28%2,025,1008,416,00092%4.16-0.02%4.150.63%4.120.39%4.080.10%-0.09%
2019-07-164.124.184.114.16-0.24%0.07%2.11%2,644,50010,993,000109%4.160.12%4.130.66%4.100.74%4.07-0.22%-0.09%
2019-07-154.154.194.084.170.00%0.43%2.13%5,415,60022,487,000201%4.153.10%4.102.30%4.071.93%4.080.02%-0.02%