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:
中再资环( 600217.SH 上证)
板块 :水泥制造_h   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
2020-04-216974.9005.023%1
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
2020-02-175.605.815.595.782.66%0.98%2.23%22,529,200128,963,00096%5.721.27%5.680.34%5.70-0.84%5.650.66%-0.14%
2020-02-145.665.725.575.63-0.53%-0.39%0.23%12,434,70070,285,00054%5.65-0.02%5.66-0.53%5.74-0.35%5.62-0.14%-0.21%
2020-02-135.715.765.595.66-1.91%0.12%0.62%19,821,900112,054,00082%5.65-0.49%5.69-1.61%5.760.09%5.63-0.50%-0.17%
2020-02-125.685.805.555.772.12%1.57%2.07%17,727,600100,714,00073%5.68-0.94%5.79-0.40%5.760.52%5.65-0.41%-0.05%
2020-02-115.835.895.655.65-4.40%-1.48%-0.46%23,729,400136,098,00094%5.74-2.88%5.810.48%5.731.83%5.68-0.12%0.09%
2020-02-106.006.115.735.91-0.17%0.08%3.99%25,692,600151,704,000103%5.912.09%5.781.98%5.631.90%5.68-0.28%0.16%
2020-02-075.655.965.615.924.04%2.35%3.88%29,022,300167,859,000108%5.782.32%5.673.30%5.520.44%5.70-0.23%0.30%
2020-02-065.545.815.445.692.52%0.65%-0.39%25,144,100142,135,00083%5.651.76%5.492.14%5.50-0.92%5.71-0.02%0.45%
2020-02-055.495.685.425.550.00%-0.09%-2.85%25,580,500142,094,00078%5.564.40%5.37-0.90%5.55-1.35%5.71-0.07%0.55%
2020-02-045.175.645.115.557.35%4.30%-2.92%35,136,700186,970,00085%5.322.90%5.42-4.49%5.62-2.26%5.72-0.26%0.91%
2020-02-035.175.225.175.17-9.93%-0.02%-9.80%13,874,20071,738,00034%5.17-9.38%5.68-2.89%5.75-1.84%5.73-0.11%0.97%
2020-01-235.905.915.515.74-4.01%0.60%0.03%24,866,100141,874,00068%5.71-4.44%5.85-0.43%5.86-0.10%5.740.28%1.00%
2020-01-225.876.045.865.980.34%0.15%4.51%21,420,000127,890,00063%5.971.65%5.87-0.09%5.870.91%5.720.70%0.99%
2020-01-215.746.035.705.962.58%1.46%4.89%29,306,600172,155,00086%5.871.42%5.880.50%5.810.89%5.681.00%0.95%
2020-01-205.805.905.675.810.69%0.31%3.27%27,969,600161,993,00081%5.79-2.44%5.850.71%5.760.72%5.630.57%0.94%
2020-01-175.896.155.765.77-1.54%-2.81%3.15%39,552,200234,819,000123%5.942.19%5.811.45%5.721.13%5.591.08%0.83%
2020-01-165.635.945.605.864.09%0.86%5.89%54,399,500316,075,000182%5.812.16%5.721.54%5.661.34%5.531.32%0.71%
2020-01-155.675.845.575.63-2.09%-1.00%3.08%45,123,700256,627,000174%5.69-0.02%5.641.02%5.581.29%5.461.02%0.56%
2020-01-145.395.865.305.757.88%1.09%6.34%89,108,700506,809,000404%5.697.40%5.585.84%5.514.59%5.413.50%0.42%
2020-01-135.235.355.195.332.11%0.64%2.03%20,198,300106,979,000136%5.301.17%5.270.34%5.270.46%5.220.33%0.04%
2020-01-105.295.305.195.22-0.95%-0.29%0.25%11,677,40061,132,00084%5.24-0.53%5.25-0.30%5.250.17%5.210.19%-0.01%
2020-01-095.275.295.235.270.96%0.13%1.40%13,254,90069,760,00099%5.260.13%5.270.46%5.240.27%5.200.19%-0.04%
2020-01-085.325.345.205.22-1.88%-0.68%0.64%18,826,90098,959,000149%5.26-0.42%5.250.38%5.220.37%5.190.31%-0.09%
2020-01-075.175.355.155.323.30%0.80%2.88%34,813,700183,735,000301%5.282.67%5.231.36%5.201.32%5.170.84%-0.13%
2020-01-065.145.195.125.15-0.39%0.18%0.43%13,071,80067,203,000142%5.14-0.41%5.160.12%5.140.12%5.13-0.50%-0.22%
2020-01-035.175.225.145.170.00%0.15%0.31%12,063,00062,275,000131%5.16-0.02%5.150.55%5.130.33%5.15-0.12%-0.14%
2020-01-025.165.205.135.170.98%0.14%0.19%11,469,60059,221,000132%5.161.16%5.120.49%5.110.29%5.16-0.19%-0.11%
2019-12-315.075.135.075.120.39%0.31%-0.97%7,479,90038,176,00089%5.100.59%5.100.08%5.10-0.12%5.17-0.37%-0.06%
2019-12-305.085.115.035.100.39%0.51%-1.72%7,463,00037,866,00084%5.07-0.69%5.09-0.26%5.10-0.29%5.19-0.25%0.02%
2019-12-275.135.145.075.080.00%-0.57%-2.35%8,351,50042,666,00095%5.110.33%5.11-0.14%5.12-1.16%5.20-0.17%0.06%