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:
利欧股份( 002131.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
2019-09-094692.5800.840%2
2019-09-094879.6200.873%2
2019-09-094577.9200.690%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
2019-09-171.861.861.761.78-4.30%-1.11%-2.73%111,277,300200,310,000103%1.80-3.02%1.83-1.03%1.84-0.27%1.830.11%0.51%
2019-09-161.841.881.821.861.64%0.22%1.75%104,880,400194,700,000104%1.861.75%1.85-0.49%1.850.22%1.830.44%0.56%
2019-09-121.841.851.801.83-0.54%0.33%0.55%78,022,200142,283,00079%1.82-1.46%1.850.05%1.850.00%1.820.28%0.60%
2019-09-111.861.871.831.84-1.60%-0.59%1.38%87,387,300161,724,00091%1.85-1.07%1.850.27%1.850.49%1.820.44%0.65%
2019-09-101.841.941.831.871.08%-0.05%3.49%160,887,900301,072,000167%1.872.35%1.850.98%1.841.16%1.810.89%0.70%
2019-09-091.831.861.801.851.65%1.20%3.29%105,609,900193,006,000117%1.830.00%1.830.44%1.820.61%1.790.62%0.70%
2019-09-061.841.871.801.82-0.55%-0.44%2.25%81,622,800149,236,00096%1.83-0.27%1.820.77%1.800.67%1.780.45%0.70%
2019-09-051.811.871.801.832.23%-0.16%3.27%144,461,200264,835,000172%1.831.83%1.811.63%1.791.13%1.770.85%0.73%
2019-09-041.781.851.761.791.13%-0.56%1.88%105,744,300190,359,000141%1.801.58%1.781.08%1.770.45%1.760.69%0.68%
2019-09-031.771.791.761.770.57%-0.11%1.43%78,650,400139,332,000109%1.770.97%1.760.17%1.760.28%1.750.35%0.65%
2019-09-021.731.781.721.761.73%0.28%1.21%68,656,700120,515,00089%1.760.23%1.76-0.40%1.760.40%1.740.58%0.74%
2019-08-301.771.781.721.73-1.70%-1.20%0.06%67,069,900117,421,00085%1.75-0.79%1.760.11%1.750.11%1.730.82%0.67%
2019-08-291.771.791.751.76-1.68%-0.28%2.62%73,555,800129,820,00091%1.77-0.34%1.760.80%1.750.52%1.720.82%0.54%
2019-08-281.761.811.731.791.70%1.07%5.23%108,315,800191,821,000140%1.771.26%1.750.81%1.741.05%1.700.95%0.38%
2019-08-271.711.781.711.762.92%0.63%4.45%85,902,600150,211,000120%1.752.46%1.730.87%1.720.29%1.690.90%0.21%
2019-08-261.711.721.691.71-2.29%0.18%2.40%59,073,500100,831,00086%1.71-1.84%1.720.18%1.720.70%1.670.60%0.02%
2019-08-231.721.761.711.752.34%0.63%5.42%72,986,800126,950,000108%1.742.23%1.720.12%1.711.49%1.660.79%-0.15%
2019-08-221.701.711.691.711.18%0.53%3.83%45,958,90078,173,00068%1.700.00%1.710.94%1.680.90%1.650.31%-0.34%
2019-08-211.711.731.681.69-1.17%-0.65%2.92%66,019,200112,304,00099%1.70-1.39%1.701.37%1.670.79%1.640.37%-0.45%
2019-08-201.671.801.651.712.40%-0.87%4.52%129,746,500223,807,000206%1.734.36%1.683.14%1.652.35%1.641.30%-0.58%
2019-08-191.661.671.631.671.83%1.03%3.41%83,902,300138,651,000138%1.651.54%1.621.12%1.621.00%1.62-0.19%-0.89%
2019-08-161.591.671.581.642.50%0.74%1.36%100,627,300163,806,000172%1.633.76%1.611.52%1.600.57%1.62-0.49%-0.93%
2019-08-151.561.601.551.600.63%1.98%-1.60%50,342,90079,002,00091%1.57-1.82%1.58-0.50%1.59-0.69%1.63-0.73%-0.95%
2019-08-141.601.611.591.590.63%-0.50%-2.93%42,887,20068,536,00082%1.601.08%1.59-0.31%1.60-0.37%1.64-0.73%-0.88%
2019-08-131.601.601.561.58-1.86%-0.06%-4.24%43,922,10069,451,00085%1.58-0.63%1.60-0.75%1.61-0.56%1.65-1.08%-0.84%
2019-08-121.581.611.571.611.26%1.19%-3.48%66,153,300105,282,000129%1.59-1.06%1.61-0.99%1.62-1.34%1.67-1.07%-0.76%
2019-08-091.631.641.581.59-2.45%-1.12%-5.69%61,886,30099,506,000130%1.61-1.23%1.62-0.31%1.64-1.39%1.69-1.11%-0.68%
2019-08-081.631.651.611.630.00%0.12%-4.40%43,068,30070,110,00097%1.63-0.67%1.63-1.39%1.66-0.95%1.71-0.81%-0.58%
2019-08-071.651.671.621.63-1.21%-0.55%-5.18%39,800,90065,250,00093%1.640.92%1.65-1.32%1.68-1.12%1.72-0.92%-0.51%
2019-08-061.651.661.591.650.00%1.60%-4.90%87,319,300141,784,000202%1.62-4.92%1.67-3.18%1.70-3.09%1.74-1.81%-0.42%