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:
英威腾( 002334.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
2019-11-1469.3000.092%2
2019-11-1466.0000.088%2
2019-11-1475.3000.100%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
2019-09-125.195.225.065.18-2.45%0.66%1.59%18,999,20097,772,000151%5.15-5.51%5.300.02%5.230.37%5.100.37%-0.18%
2019-09-115.135.675.135.313.11%-2.50%4.53%34,936,000190,271,000321%5.456.87%5.305.16%5.214.64%5.082.75%-0.22%
2019-09-105.125.155.025.151.18%1.06%4.17%11,240,60057,282,000115%5.101.03%5.041.27%4.981.24%4.94-0.64%-0.51%
2019-09-094.985.114.965.092.62%0.91%2.29%11,769,30059,361,000113%5.042.23%4.971.59%4.921.28%4.98-1.05%-0.41%
2019-09-064.924.994.874.961.02%0.53%-1.37%7,272,10035,884,00063%4.930.26%4.900.89%4.860.43%5.03-1.12%-0.24%
2019-09-054.894.974.864.910.82%-0.22%-3.46%9,943,90048,931,00075%4.922.05%4.851.08%4.84-0.08%5.09-0.82%-0.03%
2019-09-044.794.874.744.871.67%1.00%-5.03%7,029,70033,899,00046%4.820.79%4.80-0.17%4.84-1.41%5.13-0.47%0.17%
2019-09-034.844.844.734.79-0.42%0.13%-7.03%6,533,60031,260,00037%4.78-0.25%4.81-1.03%4.91-2.07%5.15-0.73%0.39%
2019-09-024.764.834.744.811.05%0.29%-7.32%7,105,90034,079,00035%4.80-0.72%4.86-1.88%5.01-2.01%5.190.00%1.10%
2019-08-304.964.984.714.76-3.45%-1.47%-8.29%11,813,70057,068,00057%4.83-2.37%4.95-2.86%5.12-1.75%5.19-0.14%1.25%
2019-08-294.985.004.924.93-1.20%-0.36%-5.14%8,701,40043,051,00044%4.95-1.65%5.10-2.09%5.21-0.74%5.200.04%1.25%
2019-08-285.145.154.974.99-5.13%-0.81%-3.95%18,688,90094,029,000100%5.03-4.19%5.21-1.83%5.25-0.40%5.20-0.14%1.19%
2019-08-275.215.385.185.26-0.38%0.17%1.11%16,632,30087,337,000102%5.25-1.74%5.30-0.08%5.27-0.25%5.200.33%1.14%
2019-08-265.295.525.225.28-1.68%-1.20%1.83%18,508,00098,909,000127%5.340.64%5.311.03%5.280.82%5.190.68%1.03%
2019-08-235.195.505.125.372.09%1.13%4.27%23,168,700123,030,000177%5.310.61%5.25-0.08%5.240.98%5.150.90%0.89%
2019-08-225.155.455.125.260.96%-0.34%3.06%22,857,600120,637,000207%5.281.72%5.261.10%5.191.11%5.101.23%0.74%
2019-08-215.325.335.105.21-3.70%0.40%3.33%28,924,600150,095,000314%5.19-2.26%5.201.15%5.131.22%5.041.74%0.54%
2019-08-205.005.414.915.419.96%1.90%9.16%29,977,800159,140,000465%5.317.51%5.147.28%5.076.81%4.966.35%0.29%
2019-08-195.005.064.874.924.02%-0.36%5.58%11,068,50054,661,000257%4.945.15%4.793.72%4.753.18%4.661.55%-0.46%
2019-08-164.654.774.594.732.38%0.72%3.07%6,105,60028,673,000160%4.703.87%4.621.54%4.600.92%4.59-0.20%-0.64%
2019-08-154.464.624.374.620.87%2.19%0.48%3,755,30016,979,00097%4.52-1.59%4.55-0.29%4.56-0.18%4.60-0.58%-0.66%
2019-08-144.574.654.564.580.88%-0.30%-0.97%3,121,40014,340,00084%4.591.17%4.560.09%4.570.24%4.63-0.56%-0.60%
2019-08-134.564.594.514.54-1.30%-0.02%-2.39%2,632,90011,955,00070%4.54-0.24%4.56-0.04%4.550.33%4.65-0.79%-0.57%
2019-08-124.554.604.504.601.10%1.05%-1.88%2,754,70012,539,00071%4.55-0.70%4.560.07%4.54-0.90%4.69-0.70%-0.50%
2019-08-094.564.654.514.550.00%-0.74%-3.62%2,915,50013,365,00073%4.580.73%4.560.71%4.58-0.97%4.72-0.67%-0.44%
2019-08-084.564.594.504.550.66%-0.02%-4.27%3,276,00014,910,00078%4.550.18%4.53-1.27%4.63-0.88%4.75-0.77%-0.43%
2019-08-074.514.594.504.520.44%-0.51%-5.64%3,336,70015,160,00077%4.540.82%4.59-1.57%4.67-1.12%4.79-0.73%-0.39%
2019-08-064.594.604.364.50-4.26%-0.13%-6.74%6,585,00029,675,000143%4.51-4.86%4.66-2.72%4.72-2.48%4.83-1.13%-0.36%
2019-08-054.754.814.704.70-1.88%-0.76%-3.69%4,366,60020,682,000106%4.74-1.07%4.79-1.14%4.84-0.86%4.88-0.27%-0.30%
2019-08-024.814.824.764.790.00%0.06%-2.11%5,037,30024,115,000121%4.79-1.91%4.84-1.47%4.88-0.81%4.89-0.43%-0.37%