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:
利欧股份( 002131.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-043264.5300.584%2
2019-07-043025.5500.541%2
2019-07-043139.4000.560%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
2019-06-192.042.061.981.99-0.50%-1.39%2.31%79,302,700160,027,00079%2.02-0.49%2.010.35%2.010.25%1.950.31%-0.46%
2019-06-181.992.091.992.001.52%-1.38%3.15%111,402,800225,900,000106%2.033.00%2.000.45%2.001.16%1.940.21%-0.63%
2019-06-171.982.001.931.97-0.51%0.05%1.81%71,030,300139,830,00068%1.97-1.35%1.99-0.25%1.981.13%1.94-0.10%-0.68%
2019-06-142.022.041.971.98-1.98%-0.80%2.22%76,291,100152,306,00076%2.00-0.50%2.001.06%1.962.14%1.94-0.10%-0.72%
2019-06-131.962.031.962.022.54%0.70%4.18%104,752,300210,181,000106%2.010.65%1.982.17%1.920.84%1.940.00%-0.78%
2019-06-121.972.031.951.97-0.51%-1.15%1.60%132,403,400263,842,000141%1.992.36%1.943.75%1.900.58%1.94-0.15%-0.86%
2019-06-111.832.001.821.988.79%1.69%1.96%178,620,300347,780,000197%1.957.33%1.872.14%1.890.21%1.94-0.67%-0.91%
2019-06-101.781.841.761.822.25%0.33%-6.91%81,739,900148,243,00092%1.811.51%1.83-2.67%1.88-1.57%1.96-1.16%-0.94%
2019-06-061.891.901.711.78-5.82%-0.39%-10.01%132,902,000237,439,000147%1.79-6.59%1.88-3.94%1.91-3.24%1.98-2.08%-0.89%
2019-06-051.931.961.891.89-1.56%-1.20%-6.44%73,222,300140,082,00089%1.91-1.54%1.95-1.51%1.98-1.25%2.02-0.88%-0.71%
2019-06-042.012.021.911.92-4.48%-1.18%-5.79%135,593,300263,408,000167%1.94-3.96%1.98-2.41%2.00-2.29%2.04-1.31%-0.61%
2019-06-032.052.062.012.01-1.95%-0.64%-2.66%62,308,800126,049,00083%2.02-1.17%2.03-0.64%2.05-0.49%2.07-0.34%-0.45%
2019-05-312.032.062.032.050.49%0.15%-1.06%46,085,10094,321,00057%2.050.79%2.05-0.68%2.060.15%2.07-0.48%-0.38%
2019-05-302.052.062.022.04-0.49%0.44%-2.02%70,043,600142,281,00076%2.03-1.46%2.06-0.63%2.06-0.24%2.08-0.76%-0.33%
2019-05-292.072.082.052.05-1.44%-0.53%-2.29%51,143,700105,413,00052%2.06-1.06%2.070.39%2.06-0.34%2.10-0.76%-0.25%
2019-05-282.082.102.052.08-0.48%-0.14%-1.61%73,945,300154,030,00069%2.080.73%2.060.39%2.07-0.34%2.11-0.66%-0.14%
2019-05-272.042.092.042.092.45%1.06%-1.79%89,109,200184,286,00076%2.071.27%2.06-0.44%2.08-0.19%2.13-0.93%-0.03%
2019-05-242.042.072.032.04-0.49%-0.10%-5.03%80,206,600163,810,00061%2.04-0.63%2.07-1.20%2.08-0.91%2.15-0.69%0.11%
2019-05-232.092.092.042.05-1.91%-0.24%-5.22%90,579,600186,184,00060%2.06-2.28%2.09-0.43%2.10-1.08%2.16-0.28%0.24%
2019-05-222.112.132.082.09-1.42%-0.62%-3.64%72,950,900153,414,00046%2.10-0.52%2.10-0.47%2.12-0.98%2.170.14%0.26%
2019-05-212.092.142.072.120.95%0.28%-2.12%92,013,900194,517,00053%2.111.39%2.11-0.89%2.14-0.74%2.170.28%0.23%
2019-05-202.082.132.022.100.48%0.72%-2.78%126,396,600263,548,00070%2.09-1.93%2.13-1.75%2.16-1.37%2.160.37%0.16%
2019-05-172.182.192.072.09-4.57%-1.69%-2.88%142,818,500303,687,00077%2.13-2.03%2.17-1.14%2.19-0.55%2.150.00%0.04%
2019-05-162.202.202.152.19-0.45%0.92%1.77%129,762,300281,645,00068%2.17-1.41%2.19-0.95%2.200.23%2.150.00%0.05%
2019-05-152.192.232.182.200.92%-0.05%2.23%149,441,300328,909,00070%2.200.09%2.210.23%2.200.73%2.150.42%0.02%
2019-05-142.212.252.162.18-2.68%-0.86%1.73%160,996,700354,108,00078%2.20-1.39%2.210.59%2.180.88%2.140.42%-0.08%
2019-05-132.182.272.162.241.36%0.45%4.97%187,440,100418,069,00093%2.231.60%2.191.48%2.161.69%2.130.47%-0.20%
2019-05-102.152.252.122.213.76%0.68%4.05%268,663,600589,655,000138%2.201.81%2.161.93%2.130.81%2.120.52%-0.31%
2019-05-092.102.202.092.13-0.93%-1.21%0.80%175,055,600377,353,00096%2.161.17%2.121.78%2.11-0.43%2.11-0.05%-0.43%
2019-05-082.042.192.012.150.00%0.89%1.70%248,411,400529,384,000138%2.133.50%2.080.05%2.120.52%2.11-0.14%-0.52%