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:
欢瑞世纪( 000892.SZ 深证)
板块 :通讯设备_h   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-0622159.72022.589%2
2019-12-0611809.10012.040%增发
2019-12-0618628.03018.989%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
2019-12-065.085.365.015.355.73%2.37%1.89%8,998,10047,026,000173%5.233.22%5.151.16%5.150.27%5.25-0.47%0.05%
2019-12-055.095.194.925.06-0.78%-0.06%-4.09%7,938,30040,192,000137%5.06-0.98%5.09-1.20%5.14-1.50%5.28-0.68%0.12%
2019-12-045.145.195.075.10-0.78%-0.25%-3.99%2,368,50012,109,00040%5.11-0.78%5.15-1.17%5.21-0.42%5.31-0.21%0.21%
2019-12-035.235.235.125.14-1.53%-0.25%-3.44%1,687,1008,694,00022%5.15-0.41%5.21-0.72%5.24-0.85%5.320.53%0.32%
2019-12-025.315.315.125.220.00%0.89%-1.42%2,949,40015,260,00037%5.17-1.60%5.25-0.32%5.28-1.11%5.300.21%0.21%
2019-11-295.345.345.175.22-1.51%-0.72%-1.21%3,951,80020,780,00050%5.26-0.85%5.26-0.89%5.34-0.17%5.280.36%0.16%
2019-11-285.275.355.215.300.57%-0.06%0.66%3,017,90016,004,00037%5.301.20%5.31-0.91%5.350.06%5.270.10%0.11%
2019-11-275.365.375.175.27-2.04%0.57%0.19%4,120,70021,593,00050%5.24-2.33%5.36-0.15%5.35-0.04%5.260.04%0.17%
2019-11-265.385.485.245.38-0.19%0.28%2.32%5,762,50030,916,00073%5.37-0.70%5.370.26%5.350.89%5.260.19%0.25%
2019-11-255.355.655.235.39-1.10%-0.24%2.71%10,869,30058,726,000141%5.401.20%5.350.45%5.300.90%5.250.42%0.32%
2019-11-225.325.565.115.453.81%2.08%4.29%12,832,70068,518,000181%5.340.41%5.331.49%5.251.10%5.230.23%0.35%
2019-11-215.435.435.245.25-4.02%-1.26%0.69%9,025,80047,992,000141%5.32-0.23%5.251.10%5.200.56%5.210.21%0.41%
2019-11-204.960.000.005.4710.06%2.65%5.13%17,792,60094,816,000292%5.337.81%5.203.84%5.172.42%5.200.91%0.48%
2019-11-195.075.074.894.97-0.80%0.55%-3.61%6,385,10031,564,000117%4.94-1.81%5.00-1.19%5.05-1.35%5.16-0.58%0.48%
2019-11-185.035.124.945.01-0.20%-0.48%-3.39%4,750,30023,915,00087%5.03-0.06%5.06-0.75%5.11-0.89%5.19-0.29%0.63%
2019-11-155.175.224.965.02-2.52%-0.34%-3.48%6,673,50033,613,000116%5.04-2.72%5.10-1.83%5.16-1.77%5.20-0.12%0.78%
2019-11-145.165.255.125.150.00%-0.54%-1.09%2,727,10014,121,00047%5.180.12%5.20-0.57%5.25-0.15%5.210.70%0.89%
2019-11-135.155.295.115.15-1.72%-0.43%-0.41%3,043,30015,741,00046%5.17-0.92%5.23-1.10%5.260.27%5.170.84%0.93%
2019-11-125.165.305.125.240.38%0.38%2.18%5,043,60026,329,00072%5.22-1.04%5.28-0.11%5.250.17%5.130.87%0.93%
2019-11-115.335.415.185.22-1.69%-1.04%2.68%3,785,80019,971,00054%5.28-1.35%5.290.78%5.240.23%5.080.73%0.86%
2019-11-085.305.415.275.310.00%-0.69%5.21%5,672,00030,330,00081%5.351.87%5.250.90%5.230.87%5.050.82%0.78%
2019-11-075.165.345.095.312.91%1.16%6.07%6,531,70034,283,00097%5.251.45%5.200.25%5.181.23%5.010.89%0.67%
2019-11-065.125.255.095.160.78%-0.27%3.99%7,403,50038,303,000113%5.17-0.27%5.190.47%5.121.41%4.960.90%0.58%
2019-11-055.195.315.075.12-2.66%-1.31%4.11%7,222,00037,471,000115%5.19-0.29%5.171.59%5.051.53%4.920.99%0.59%
2019-11-045.155.275.095.262.33%1.10%8.01%7,555,10039,311,000128%5.201.90%5.082.36%4.971.66%4.871.18%0.57%
2019-11-015.085.244.965.140.39%0.67%6.79%7,894,10040,304,000140%5.112.39%4.972.14%4.891.52%4.810.97%0.52%
2019-10-314.895.144.815.124.92%2.67%7.41%11,044,00055,071,000209%4.993.70%4.862.31%4.822.03%4.771.12%0.46%
2019-10-304.634.984.634.885.17%1.48%3.52%8,302,50039,926,000174%4.811.78%4.751.30%4.720.62%4.710.79%0.42%
2019-10-294.734.824.634.64-1.69%-1.80%-0.79%6,671,20031,523,000140%4.730.53%4.690.77%4.690.41%4.680.24%0.35%
2019-10-284.604.824.584.720.00%0.43%1.16%5,190,10024,395,000117%4.702.29%4.66-0.32%4.670.11%4.67-0.06%0.31%