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:
视源股份( 002841.SZ 深证)
板块 :次新股   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
2020-01-1718.2500.028%2
2020-01-1958080.00088.560%首发
2020-01-2025317.60038.899%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
2019-12-0686.0986.7785.1986.430.97%0.38%2.48%910,10078,359,00074%86.100.10%85.551.01%84.740.20%84.34-0.01%-0.15%
2019-12-0584.8086.8184.1585.601.90%-0.48%1.48%1,446,600124,423,000117%86.012.14%84.690.98%84.570.41%84.350.04%-0.15%
2019-12-0483.9084.9583.6084.00-0.59%-0.25%-0.38%876,60073,817,00072%84.210.91%83.86-0.24%84.23-0.08%84.32-0.42%-0.14%
2019-12-0383.4484.5782.2884.500.60%1.26%-0.20%1,203,600100,439,00096%83.45-0.66%84.07-0.55%84.300.30%84.67-0.43%-0.07%
2019-12-0285.5385.7683.3584.00-1.73%0.00%-1.22%1,414,900118,855,000108%84.00-1.23%84.53-0.25%84.040.07%85.040.18%-0.02%
2019-11-2984.9985.8684.0885.481.23%0.51%0.70%849,70072,264,00060%85.050.25%84.741.05%83.99-0.21%84.88-0.01%-0.08%
2019-11-2884.2985.9883.3084.440.17%-0.47%-0.54%980,90083,215,00069%84.840.41%83.860.28%84.16-0.27%84.90-0.13%-0.09%
2019-11-2783.0385.3082.9684.302.93%-0.22%-0.83%1,444,100122,007,00098%84.491.97%83.62-0.33%84.39-0.74%85.01-0.06%-0.08%
2019-11-2684.5884.8481.7081.90-2.37%-1.16%-3.72%1,876,100155,451,000130%82.86-1.06%83.90-1.52%85.01-1.24%85.06-0.37%-0.08%
2019-11-2585.2985.3282.8183.89-1.81%0.17%-1.74%1,422,600119,135,000106%83.75-2.51%85.20-1.93%86.080.47%85.38-0.23%-0.08%
2019-11-2287.1887.6684.7085.44-1.78%-0.54%-0.16%1,083,30093,060,00085%85.90-0.96%86.88-0.14%85.680.12%85.57-0.02%-0.14%
2019-11-2186.8288.1085.6786.99-0.70%0.29%1.63%843,80073,187,00065%86.74-1.26%87.001.79%85.570.05%85.590.14%-0.21%
2019-11-2087.030.000.0087.600.44%-0.28%2.49%1,213,200106,570,00091%87.841.50%85.470.71%85.530.51%85.470.28%-0.28%
2019-11-1984.7987.3284.6787.223.07%0.78%2.32%1,743,100150,856,000121%86.553.51%84.870.31%85.100.43%85.24-0.01%-0.39%
2019-11-1884.5085.4581.3084.62-0.38%1.21%-0.73%2,557,800213,863,000170%83.61-1.83%84.61-1.03%84.73-0.82%85.24-0.42%-0.45%
2019-11-1585.8586.2084.7184.94-1.08%-0.27%-0.77%1,031,00087,812,00073%85.17-1.04%85.490.02%85.43-0.22%85.60-0.05%-0.45%
2019-11-1485.1586.9085.1585.871.51%-0.23%0.26%1,353,500116,487,00093%86.061.25%85.470.28%85.620.27%85.64-0.06%-0.48%
2019-11-1385.8685.9684.4584.59-0.73%-0.48%-1.29%901,30076,612,00058%85.00-0.11%85.23-0.43%85.390.00%85.69-0.10%-0.53%
2019-11-1284.8285.5684.3885.210.37%0.13%-0.66%992,80084,486,00056%85.10-0.53%85.610.05%85.39-0.35%85.78-0.30%-0.61%
2019-11-1185.5886.3684.7084.90-1.42%-0.76%-1.32%1,072,70091,774,00054%85.55-0.54%85.560.17%85.69-0.02%86.04-0.88%-0.63%
2019-11-0885.6186.3885.4086.120.94%0.12%-0.78%1,343,800115,593,00051%86.021.04%85.41-0.26%85.700.05%86.80-0.71%-0.68%
2019-11-0784.9385.8084.3085.320.32%0.22%-2.39%1,422,500121,103,00052%85.13-0.10%85.64-0.16%85.66-0.25%87.41-0.57%-0.56%
2019-11-0686.2987.1684.0185.05-1.79%-0.20%-3.25%2,189,200186,568,00080%85.22-1.49%85.77-0.25%85.87-0.19%87.91-0.83%-0.45%
2019-11-0586.1887.5985.7786.600.69%0.10%-2.30%1,840,400159,220,00068%86.510.98%85.980.08%86.04-0.27%88.64-0.57%-0.28%
2019-11-0485.5086.2285.1186.010.24%0.39%-3.53%1,825,300156,387,00066%85.68-0.06%85.92-0.10%86.27-1.22%89.15-0.43%-0.17%
2019-11-0185.7587.0084.6885.800.29%0.09%-4.17%1,624,800139,289,00058%85.73-0.65%86.01-0.57%87.34-1.09%89.54-0.41%-0.09%
2019-10-3185.9687.1585.0085.55-0.05%-0.85%-4.85%2,055,500177,358,00074%86.290.36%86.50-1.35%88.30-0.85%89.91-0.54%0.00%
2019-10-3086.9787.2985.0285.59-2.07%-0.44%-5.31%3,126,600268,801,000112%85.97-1.39%87.68-1.73%89.06-1.46%90.39-0.83%0.13%
2019-10-2987.8888.5086.0087.40-0.43%0.24%-4.12%3,092,800269,652,000113%87.19-1.60%89.23-1.41%90.38-1.17%91.15-0.52%0.26%
2019-10-2894.5094.5086.9487.780.00%-0.93%-4.20%7,495,400664,102,000297%88.60-7.15%90.50-4.65%91.45-2.39%91.63-1.34%0.29%