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   本月解禁   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
2020-11-0172.9200.080%
2020-11-02231.3900.272%2
2020-11-02213.8100.241%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
2020-11-237.007.086.706.76-5.06%-0.69%1.32%32,142,400218,801,00095%6.81-3.38%7.020.21%6.910.70%6.671.06%1.07%
2020-11-207.157.186.967.12-0.84%1.06%7.85%29,806,000209,981,00094%7.05-1.28%7.001.48%6.861.49%6.601.38%0.91%
2020-11-196.857.506.767.184.51%0.62%10.26%50,797,900362,484,000169%7.144.91%6.903.36%6.763.22%6.512.45%0.63%
2020-11-186.506.956.506.874.57%1.00%8.09%39,784,600270,626,000140%6.802.07%6.682.30%6.551.77%6.361.63%0.24%
2020-11-176.656.826.556.570.31%-1.41%5.05%33,758,200224,964,000127%6.661.94%6.531.84%6.430.66%6.251.25%-0.12%
2020-11-166.366.726.286.554.30%0.20%6.04%32,833,900214,647,000127%6.543.57%6.411.15%6.391.74%6.181.13%-0.48%
2020-11-136.406.426.246.28-2.79%-0.51%2.82%23,083,800145,699,00091%6.31-0.83%6.34-0.41%6.281.18%6.110.43%-0.80%
2020-11-126.146.546.126.463.86%1.49%6.22%44,858,900285,537,000181%6.370.70%6.362.12%6.211.85%6.080.81%-1.13%
2020-11-116.506.576.176.22-5.33%-1.60%3.10%46,822,600295,969,000209%6.32-3.79%6.233.90%6.102.76%6.030.60%-1.49%
2020-11-106.576.576.576.5710.05%0.00%9.55%8,624,00056,660,00044%6.5710.14%6.001.63%5.930.76%6.000.00%-1.83%
2020-11-095.826.045.805.973.29%0.08%-0.45%27,282,800162,753,000127%5.972.88%5.901.08%5.890.32%6.00-0.63%-2.03%
2020-11-065.945.955.725.78-2.69%-0.31%-4.23%20,724,600120,159,00099%5.80-1.93%5.84-0.82%5.87-0.68%6.04-1.37%-2.18%
2020-11-055.816.005.795.942.95%0.47%-2.93%26,000,300153,716,000128%5.912.36%5.890.19%5.91-0.77%6.12-1.48%-2.27%
2020-11-045.915.915.675.77-2.37%-0.10%-7.10%19,036,700109,961,00094%5.78-2.81%5.87-1.21%5.96-1.67%6.21-1.91%-2.52%
2020-11-035.876.095.805.911.72%-0.56%-6.66%23,331,500138,669,000118%5.940.97%5.95-1.13%6.06-1.19%6.33-2.33%-2.68%
2020-11-025.906.055.785.81-1.53%-1.29%-10.38%20,648,900121,530,000101%5.89-2.03%6.01-2.23%6.13-1.75%6.48-2.11%-2.57%
2020-10-306.136.165.895.90-3.59%-1.80%-10.92%21,074,400126,611,000103%6.01-2.29%6.15-1.84%6.24-2.36%6.62-2.87%-2.48%
2020-10-296.086.246.026.12-2.24%-0.47%-10.25%20,418,200125,549,00092%6.15-2.15%6.27-1.73%6.39-2.22%6.82-2.77%-2.35%
2020-10-286.406.466.216.26-2.34%-0.38%-10.74%23,088,400145,093,00091%6.28-2.36%6.38-2.84%6.53-2.78%7.01-2.79%-2.30%
2020-10-276.486.566.386.41-0.93%-0.40%-11.14%11,593,00074,616,00042%6.44-0.63%6.56-1.75%6.72-2.25%7.21-2.05%-2.20%
2020-10-266.546.606.396.47-1.67%-0.11%-12.15%13,941,60090,301,00046%6.48-3.56%6.68-2.53%6.88-1.60%7.37-2.13%-2.13%
2020-10-236.866.926.566.58-3.52%-2.03%-12.56%17,029,500114,370,00053%6.72-1.34%6.85-2.44%6.99-2.21%7.53-2.25%-2.08%
2020-10-226.926.956.736.82-2.15%0.19%-11.41%16,912,100115,129,00048%6.81-3.15%7.02-1.29%7.15-1.94%7.70-4.04%-2.01%
2020-10-217.087.126.956.97-2.79%-0.83%-13.11%17,403,800122,307,00042%7.03-2.17%7.12-1.79%7.29-2.08%8.02-3.44%-1.70%
2020-10-207.077.367.037.171.27%-0.19%-13.70%21,969,900157,833,00048%7.180.97%7.25-1.46%7.44-2.21%8.31-1.28%-1.33%
2020-10-197.147.237.037.08-1.67%-0.49%-15.87%21,374,000152,085,00046%7.12-3.33%7.35-2.56%7.61-2.39%8.42-1.21%-1.18%
2020-10-167.497.567.197.20-6.74%-2.17%-15.48%35,653,800262,407,00080%7.36-1.25%7.55-2.97%7.80-2.77%8.52-1.59%-1.03%
2020-10-157.577.967.207.720.65%3.58%-10.82%47,404,700353,289,000112%7.45-4.71%7.78-4.02%8.02-5.82%8.66-2.21%-0.86%
2020-10-148.208.207.557.67-6.35%-1.93%-13.36%39,638,400310,005,000107%7.82-4.92%8.10-2.83%8.51-4.74%8.85-1.79%-0.58%
2020-10-138.448.468.148.190.00%-0.44%-9.14%30,221,200248,602,00089%8.23-1.08%8.34-4.83%8.94-1.45%9.01-1.33%-0.40%