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:
众信旅游( 002707.SZ 深证)
板块 :旅游   下月解禁   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
2020-10-3074.4500.080%
2020-10-30148.9000.175%2
2020-11-0172.9200.080%
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
2020-09-179.629.809.279.29-3.83%-1.22%-0.93%19,031,000178,986,00075%9.41-2.59%9.650.56%9.470.67%9.38-0.57%0.14%
2020-09-169.979.979.559.66-3.50%0.05%2.43%29,750,700287,255,000113%9.66-0.93%9.591.80%9.411.80%9.430.22%0.30%
2020-09-159.4810.019.3710.016.83%2.71%6.38%41,735,500406,754,000165%9.755.44%9.423.65%9.242.19%9.410.52%0.33%
2020-09-149.089.468.819.373.42%1.37%0.10%24,201,000223,695,00099%9.242.46%9.091.85%9.04-1.12%9.36-0.36%0.33%
2020-09-118.639.508.609.062.84%0.43%-3.57%23,095,200208,342,00083%9.020.39%8.92-0.56%9.15-1.30%9.400.41%0.48%
2020-09-108.769.258.728.811.26%-1.96%-5.85%20,586,800184,985,00070%8.992.45%8.97-2.80%9.27-2.03%9.360.35%0.46%
2020-09-099.009.158.538.70-5.23%-0.81%-6.69%23,079,700202,428,00078%8.77-4.76%9.23-2.91%9.46-1.33%9.32-0.03%0.40%
2020-09-089.379.509.009.18-1.92%-0.31%-1.58%18,996,600174,937,00068%9.21-4.31%9.51-1.90%9.58-0.49%9.330.10%0.42%
2020-09-079.7610.069.259.36-3.21%-2.74%0.45%28,263,500272,009,000105%9.620.08%9.690.37%9.630.50%9.320.44%0.41%
2020-09-049.709.859.319.67-1.02%0.56%4.24%22,876,000219,975,00086%9.62-1.85%9.660.20%9.581.74%9.280.32%0.39%
2020-09-039.4310.169.269.774.05%-0.28%5.66%35,791,600350,665,000127%9.803.33%9.641.53%9.422.28%9.251.06%0.32%
2020-09-029.599.729.289.39-1.16%-0.96%2.62%22,963,300217,708,00086%9.48-0.53%9.492.27%9.211.20%9.150.53%0.08%
2020-09-019.539.769.399.50-0.63%-0.33%4.37%19,514,800185,994,00075%9.530.51%9.282.10%9.100.60%9.100.45%-0.07%
2020-08-319.299.729.109.563.91%0.81%5.51%50,124,000475,343,000183%9.486.59%9.094.05%9.051.65%9.061.15%-0.27%
2020-08-288.459.208.249.2010.05%3.41%2.70%38,961,000346,640,000151%8.906.04%8.74-0.42%8.90-1.40%8.960.25%-0.56%
2020-08-278.508.628.248.36-2.22%-0.36%-6.45%17,289,800145,068,00067%8.39-3.85%8.77-2.86%9.03-0.63%8.94-0.30%-0.71%
2020-08-268.979.008.508.55-4.79%-2.02%-4.61%20,055,900175,017,00081%8.73-4.28%9.03-1.91%9.08-0.25%8.960.19%-0.78%
2020-08-259.209.288.908.98-2.07%-1.49%0.38%22,099,400201,466,00092%9.12-1.03%9.210.56%9.110.30%8.950.00%-0.94%
2020-08-249.329.389.119.17-0.86%-0.45%2.50%24,064,800221,650,000100%9.21-0.42%9.160.96%9.080.73%8.950.28%-0.99%
2020-08-218.909.508.809.255.35%0.00%3.69%46,340,700428,668,000171%9.255.31%9.071.78%9.012.06%8.92-0.42%-1.13%
2020-08-208.758.938.638.780.46%-0.05%-2.00%15,002,300131,773,00055%8.78-0.59%8.910.07%8.830.06%8.96-1.37%-1.16%
2020-08-198.998.998.708.74-2.56%-1.09%-3.78%17,485,600154,507,00058%8.84-1.87%8.910.76%8.830.54%9.08-0.97%-1.21%
2020-08-188.889.218.858.971.24%-0.38%-2.20%34,260,300308,487,000113%9.002.37%8.841.37%8.78-0.03%9.17-1.47%-1.23%
2020-08-178.738.898.608.861.49%0.73%-4.82%20,015,200176,050,00063%8.802.04%8.720.76%8.78-0.66%9.31-1.76%-1.08%
2020-08-148.738.808.458.730.23%1.28%-7.87%22,282,800192,067,00063%8.62-1.58%8.65-2.01%8.84-2.31%9.48-1.28%-0.85%
2020-08-138.808.898.638.710.46%-0.55%-9.26%16,931,500148,292,00046%8.761.70%8.83-0.74%9.05-2.11%9.60-1.04%-0.69%
2020-08-128.838.918.338.67-1.92%0.67%-10.62%25,276,000217,674,00065%8.61-5.25%8.90-3.16%9.24-2.03%9.70-1.38%-0.53%
2020-08-118.939.368.758.84-1.12%-2.74%-10.13%25,914,500235,538,00065%9.091.72%9.19-2.26%9.43-1.94%9.84-0.52%-0.43%
2020-08-109.539.538.718.94-7.64%0.06%-9.58%57,351,100512,404,000141%8.94-8.08%9.40-4.39%9.62-3.98%9.89-1.05%-0.43%
2020-08-0710.0010.109.509.680.00%-0.41%-3.12%31,781,400308,910,00087%9.72-0.97%9.83-1.61%10.02-0.71%9.99-0.72%-0.55%