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:
瀛通通讯( 002861.SZ 深证)
板块 :次新股   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
2020-01-1457.4000.480%
2020-02-2157.4000.468%2
2020-04-135751.12046.872%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
2020-01-2032.4032.4031.5632.01-2.50%0.30%-4.57%1,929,90061,588,00068%31.91-3.53%33.46-0.75%33.50-0.89%33.54-0.28%0.21%
2020-01-1734.0234.2532.5032.83-5.03%-0.76%-2.40%3,516,600116,333,000131%33.08-4.02%33.72-1.02%33.80-0.67%33.64-0.14%0.20%
2020-01-1633.5634.9133.5634.573.66%0.30%2.63%4,310,900148,587,000178%34.474.16%34.060.94%34.030.64%33.680.67%0.16%
2020-01-1533.3233.5532.7033.35-0.92%0.78%-0.33%1,612,30053,354,00070%33.09-2.62%33.75-0.69%33.820.39%33.460.20%-0.04%
2020-01-1434.4934.6533.4933.66-1.55%-0.95%0.79%2,158,40073,346,00097%33.98-0.03%33.980.21%33.690.29%33.400.70%-0.18%
2020-01-1334.0134.3333.5334.190.03%0.58%3.10%2,222,80075,560,00099%33.990.06%33.911.11%33.590.40%33.160.39%-0.36%
2020-01-1033.9634.3333.4434.180.86%0.61%3.47%3,034,400103,087,000134%33.970.52%33.540.63%33.460.54%33.030.38%-0.43%
2020-01-0932.5134.3632.5133.894.47%0.27%2.99%3,329,300112,528,000159%33.803.28%33.330.94%33.280.75%32.910.35%-0.50%
2020-01-0833.4633.4632.2032.44-3.16%-0.87%-1.07%2,674,40087,519,000134%32.73-1.90%33.02-0.62%33.030.18%32.79-0.10%-0.63%
2020-01-0733.2533.7033.0633.501.15%0.42%2.06%2,007,60066,973,000107%33.360.83%33.230.52%32.971.21%32.83-0.03%-0.76%
2020-01-0633.0433.4032.7033.12-0.21%0.10%0.87%1,529,90050,618,00078%33.09-0.33%33.050.79%32.570.13%32.84-0.42%-0.95%
2020-01-0332.8233.7532.8233.190.55%-0.02%0.66%1,802,60059,841,00086%33.200.88%32.791.63%32.530.13%32.97-0.58%-1.10%
2020-01-0232.2733.4832.2733.012.45%0.31%-0.46%2,141,70070,478,00097%32.912.22%32.270.12%32.49-0.17%33.16-1.31%-1.17%
2019-12-3132.4532.8831.6132.22-0.09%0.08%-4.12%1,628,80052,438,00064%32.191.34%32.23-0.60%32.55-0.46%33.60-1.22%-1.10%
2019-12-3031.4532.4830.6132.250.62%1.51%-5.20%2,505,10079,587,00087%31.77-2.88%32.42-1.76%32.69-1.19%34.02-1.06%-1.02%
2019-12-2733.3233.5132.0032.05-3.38%-2.02%-6.78%2,488,20081,392,00083%32.71-1.30%33.00-0.49%33.09-0.99%34.38-0.35%-0.99%
2019-12-2633.4833.4832.7633.17-0.96%0.09%-3.86%1,274,20042,227,00041%33.14-0.53%33.17-0.20%33.42-0.93%34.50-0.27%-1.05%
2019-12-2533.3033.5832.9033.491.09%0.52%-3.19%1,731,50057,688,00052%33.320.85%33.23-0.78%33.73-1.67%34.60-0.95%-1.12%
2019-12-2433.2533.5432.7133.13-0.30%0.28%-5.15%1,818,00060,061,00047%33.04-0.81%33.49-1.42%34.31-1.37%34.93-1.41%-1.10%
2019-12-2332.5233.7332.5233.230.24%-0.23%-6.20%2,601,70086,658,00062%33.31-1.83%33.97-2.36%34.78-0.86%35.43-1.93%-0.94%
2019-12-2034.5834.9033.1533.15-3.75%-2.29%-8.23%2,989,800101,435,00065%33.93-2.12%34.79-1.55%35.08-0.02%36.12-1.97%-0.65%
2019-12-1935.3035.4534.3534.44-2.21%-0.64%-6.53%2,715,50094,122,00055%34.66-2.27%35.34-0.31%35.09-0.03%36.85-1.27%-0.32%
2019-12-1835.2736.1534.0135.22-1.26%-0.69%-5.63%4,377,200155,241,00083%35.47-0.48%35.451.14%35.10-0.67%37.32-0.53%-0.10%
2019-12-1735.2836.0035.1035.671.11%0.09%-4.93%4,349,000154,988,00085%35.641.19%35.050.84%35.34-1.61%37.52-0.48%-0.13%
2019-12-1634.8235.6134.5035.281.23%0.18%-6.41%3,846,100135,453,00076%35.222.89%34.76-1.47%35.92-2.67%37.70-0.75%-0.10%
2019-12-1334.6834.9533.6034.851.16%1.81%-8.24%3,879,300132,784,00075%34.23-1.75%35.28-3.47%36.90-3.15%37.98-0.97%-0.03%
2019-12-1235.5635.6034.0534.45-2.08%-1.12%-10.18%3,623,600126,241,00072%34.84-3.75%36.55-3.73%38.11-1.85%38.35-0.97%0.01%
2019-12-1138.3038.4535.1735.18-9.98%-2.81%-9.17%6,169,300223,313,000125%36.20-5.41%37.96-3.88%38.82-1.30%38.73-0.72%-0.04%
2019-12-1038.1039.2037.5639.080.18%2.12%0.17%4,856,600185,855,000107%38.27-3.32%39.50-0.86%39.33-0.01%39.010.21%-0.13%
2019-12-0940.6040.6538.9939.010.00%-1.44%0.21%5,818,500230,300,000137%39.58-1.93%39.840.66%39.340.38%38.930.93%-0.17%