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:
二六三( 002467.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
2019-12-07646.0000.480%
2019-12-07380.0000.480%
2019-12-09380.0000.478%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
2019-12-065.255.325.215.290.76%0.65%1.11%21,079,800110,792,000144%5.260.27%5.240.54%5.220.37%5.23-0.55%-0.37%
2019-12-055.215.275.205.250.77%0.15%-0.21%17,319,80090,799,000111%5.240.61%5.210.33%5.200.15%5.26-0.76%-0.34%
2019-12-045.185.245.165.21-0.76%0.00%-1.72%11,255,10058,639,00064%5.210.56%5.200.21%5.20-0.21%5.30-1.60%-0.27%
2019-12-035.175.255.105.251.16%1.33%-2.54%14,800,30076,681,00064%5.18-0.40%5.19-0.25%5.21-0.38%5.39-0.28%-0.05%
2019-12-025.205.235.175.190.00%-0.23%-3.92%11,287,80058,722,00046%5.200.56%5.20-0.36%5.23-0.29%5.400.06%-0.06%
2019-11-295.225.225.155.19-0.38%0.33%-3.87%12,616,50065,267,00050%5.17-0.86%5.22-0.67%5.24-1.21%5.40-0.26%-0.16%
2019-11-285.275.275.205.21-0.76%-0.15%-3.75%13,858,80072,313,00052%5.22-0.80%5.25-0.32%5.31-1.08%5.41-0.09%-0.18%
2019-11-275.295.305.235.25-0.76%-0.19%-3.10%12,919,70067,955,00049%5.26-0.45%5.27-1.24%5.36-1.79%5.42-0.06%-0.25%
2019-11-265.275.335.265.290.38%0.11%-2.42%11,502,00060,771,00044%5.280.34%5.34-1.04%5.46-0.07%5.420.02%-0.33%
2019-11-255.335.335.235.27-1.31%0.08%-2.77%20,144,600106,084,00075%5.27-2.55%5.39-2.18%5.470.04%5.42-0.15%-0.51%
2019-11-225.455.515.325.34-2.38%-1.18%-1.62%29,274,300158,188,000110%5.40-0.97%5.51-0.07%5.46-0.09%5.43-0.24%-0.68%
2019-11-215.515.555.405.47-0.91%0.24%0.53%32,596,200177,889,000128%5.46-2.36%5.520.58%5.470.24%5.44-0.15%-0.66%
2019-11-205.415.715.365.522.22%-1.23%1.30%62,563,300349,645,000270%5.593.40%5.482.09%5.461.87%5.450.67%-0.65%
2019-11-195.305.495.285.402.08%-0.09%-0.24%24,902,400134,601,000126%5.412.89%5.370.52%5.360.43%5.41-0.39%-0.73%
2019-11-185.285.295.205.29-1.49%0.70%-2.65%20,523,700107,811,000103%5.25-3.26%5.34-0.54%5.33-0.58%5.43-0.93%-0.70%
2019-11-155.295.605.285.371.32%-1.10%-2.10%27,244,300147,931,000137%5.432.34%5.371.15%5.36-0.41%5.49-0.51%-0.61%
2019-11-145.305.355.265.30-0.19%-0.11%-3.86%13,880,60073,648,00069%5.31-0.21%5.31-0.66%5.39-0.90%5.51-0.77%-0.57%
2019-11-135.365.375.305.31-1.30%-0.13%-4.43%11,870,40063,120,00053%5.320.13%5.35-1.33%5.44-0.68%5.56-0.87%-0.51%
2019-11-125.365.405.235.380.37%1.32%-4.01%17,785,00094,430,00071%5.31-1.43%5.42-1.44%5.47-0.98%5.61-1.72%-0.45%
2019-11-115.525.525.325.36-3.25%-0.50%-6.01%23,954,200129,053,00079%5.39-3.18%5.50-1.13%5.53-1.27%5.70-1.88%-0.27%
2019-11-085.615.645.535.54-0.89%-0.43%-4.68%18,431,200102,542,00049%5.56-0.31%5.56-0.22%5.60-0.36%5.81-0.09%-0.09%
2019-11-075.525.615.505.591.27%0.16%-3.90%16,495,80092,063,00044%5.580.74%5.57-0.70%5.62-0.44%5.82-0.02%-0.17%
2019-11-065.605.615.505.52-1.60%-0.36%-5.12%20,716,900114,772,00055%5.54-1.00%5.61-0.66%5.64-1.00%5.82-0.14%-0.15%
2019-11-055.645.665.545.61-0.36%0.25%-3.71%20,467,500114,541,00054%5.60-1.51%5.65-0.55%5.70-1.72%5.83-0.12%-0.12%
2019-11-045.705.755.625.63-1.05%-0.92%-3.48%24,938,500141,695,00065%5.680.42%5.68-0.84%5.80-1.66%5.830.02%-0.10%
2019-11-015.625.745.535.690.89%0.57%-2.43%23,214,100131,354,00062%5.66-0.58%5.73-2.02%5.90-0.10%5.83-0.07%-0.09%
2019-10-315.795.845.615.64-1.91%-0.90%-3.36%34,738,300197,701,00091%5.69-2.03%5.85-1.98%5.90-0.15%5.84-0.26%-0.08%
2019-10-305.835.935.725.75-1.03%-1.02%-1.73%34,419,200199,952,00094%5.81-2.30%5.960.02%5.910.12%5.85-0.24%-0.02%
2019-10-295.936.095.785.81-3.65%-2.29%-0.94%65,931,900392,004,000185%5.95-1.41%5.960.68%5.910.65%5.870.07%0.00%
2019-10-286.106.105.896.030.00%-0.02%2.88%93,827,100565,910,000289%6.036.69%5.924.48%5.873.26%5.86-0.02%-0.03%