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   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-01-022108.2902.149%2
2019-12-0622159.72022.589%2
2019-12-0611809.10012.040%增发
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
2019-01-214.844.884.694.71-2.28%-1.61%-4.01%4,897,60023,446,00091%4.79-0.48%4.82-1.73%4.90-0.83%4.91-0.26%-0.12%
2019-01-184.784.864.734.820.42%0.21%-2.03%4,178,10020,098,00079%4.81-0.99%4.90-1.03%4.94-0.02%4.92-0.04%-0.10%
2019-01-174.914.944.804.80-2.44%-1.19%-2.48%5,033,60024,452,000100%4.86-3.02%4.96-0.66%4.940.00%4.92-0.02%-0.12%
2019-01-165.005.144.924.92-1.80%-1.78%-0.06%5,873,80029,424,000128%5.010.54%4.990.87%4.940.28%4.920.35%-0.16%
2019-01-155.055.054.945.01-0.79%0.56%2.12%6,239,10031,084,000147%4.980.06%4.950.73%4.930.31%4.910.39%-0.25%
2019-01-144.825.094.745.054.99%1.43%3.34%8,765,90043,645,000226%4.983.58%4.910.72%4.910.53%4.890.45%-0.41%
2019-01-114.874.874.764.81-1.43%0.06%-1.13%3,789,00018,215,000111%4.81-1.23%4.87-0.57%4.89-0.04%4.87-0.41%-0.52%
2019-01-104.904.984.734.88-0.20%0.27%-0.10%5,627,10027,387,000173%4.87-1.48%4.90-0.47%4.890.10%4.89-0.51%-0.60%
2019-01-094.915.044.824.890.41%-1.01%-0.41%4,466,70022,067,000133%4.940.59%4.930.92%4.890.60%4.91-0.67%-0.57%
2019-01-084.904.974.654.87-1.22%-0.83%-1.48%3,531,30017,343,00096%4.91-0.16%4.880.74%4.860.48%4.94-0.46%-0.49%
2019-01-074.884.994.844.932.07%0.22%-0.72%3,599,00017,705,00094%4.922.91%4.841.02%4.830.12%4.97-0.04%-0.44%
2019-01-044.684.864.654.832.99%1.05%-2.78%2,539,80012,140,00062%4.78-0.25%4.80-0.27%4.83-1.03%4.97-0.32%-0.44%
2019-01-034.874.924.664.69-3.50%-2.13%-5.90%2,087,90010,005,00050%4.79-0.48%4.81-0.89%4.88-1.14%4.98-0.36%-0.41%
2019-01-024.844.894.744.862.10%0.93%-2.84%2,172,60010,460,00048%4.820.00%4.85-1.30%4.93-1.28%5.00-0.52%-0.38%
2018-12-284.834.914.744.76-1.45%-1.14%-5.33%2,878,40013,860,00053%4.82-2.07%4.92-1.33%5.00-0.79%5.03-1.24%-0.32%
2018-12-275.035.034.804.83-2.62%-1.77%-5.13%2,769,40013,617,00044%4.92-2.01%4.98-1.19%5.040.06%5.09-0.63%-0.08%
2018-12-265.035.094.954.96-2.17%-1.16%-3.18%2,709,90013,597,00040%5.020.50%5.04-0.32%5.030.00%5.12-1.22%0.07%
2018-12-255.105.154.825.07-2.69%1.54%-2.24%6,976,40034,834,00085%4.99-2.08%5.060.06%5.03-0.26%5.19-0.21%0.41%
2018-12-244.965.294.885.213.17%2.18%0.25%6,986,80035,624,00080%5.100.20%5.050.64%5.05-0.10%5.200.08%0.55%
2018-12-214.965.194.965.051.41%-0.77%-2.75%5,137,60026,143,00062%5.092.81%5.020.32%5.05-1.48%5.190.04%0.53%
2018-12-204.875.084.744.980.61%0.61%-4.06%4,654,00023,037,00056%4.95-1.36%5.01-1.20%5.13-1.08%5.19-0.04%0.51%
2018-12-195.195.194.934.950.00%-1.36%-4.68%3,314,90016,635,00041%5.02-0.52%5.07-2.03%5.18-1.54%5.190.04%0.47%
2018-12-185.145.224.924.95-3.70%-1.86%-4.64%5,916,70029,846,00075%5.04-1.00%5.17-1.11%5.270.04%5.19-0.12%0.45%
2018-12-175.235.314.895.14-3.38%0.88%-1.10%10,385,00052,909,000136%5.10-4.12%5.23-2.28%5.26-0.21%5.200.12%0.40%
2018-12-145.285.445.155.321.72%0.11%2.49%10,997,20058,434,000156%5.310.42%5.351.10%5.270.61%5.191.15%0.35%
2018-12-135.405.455.225.23-1.13%-1.17%1.91%7,984,60042,252,000124%5.29-2.15%5.290.72%5.240.75%5.130.85%0.13%
2018-12-125.425.605.245.290.38%-2.18%3.95%16,332,80088,327,000268%5.414.83%5.263.57%5.203.28%5.092.23%-0.04%
2018-12-114.885.274.835.2710.02%2.15%5.87%13,612,40070,220,000270%5.167.50%5.084.47%5.041.94%4.981.14%-0.38%
2018-12-104.884.894.754.79-2.64%-0.19%-2.68%2,559,50012,284,00058%4.80-1.94%4.86-1.26%4.94-0.82%4.92-0.14%-0.75%
2018-12-074.874.954.824.920.00%0.53%-0.18%2,411,40011,801,00055%4.890.29%4.92-1.36%4.981.10%4.93-0.08%-0.77%