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:
二六三( 002467.SZ 深证)
板块 :通讯设备_h   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
2019-01-15190.0000.241%2
2019-02-18396.8100.498%2
2019-02-18374.6100.471%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
2019-01-225.355.355.225.23-2.43%-0.65%-3.77%5,749,60030,264,00044%5.26-1.50%5.29-0.38%5.34-0.58%5.44-0.06%0.37%
2019-01-215.305.395.265.361.90%0.30%-1.43%6,378,30034,086,00049%5.341.44%5.31-0.69%5.37-0.69%5.440.04%0.41%
2019-01-185.365.365.215.26-0.38%-0.15%-3.24%7,519,60039,617,00054%5.27-1.13%5.35-0.83%5.40-1.48%5.440.13%0.49%
2019-01-175.375.385.275.28-1.49%-0.90%-2.74%7,982,50042,527,00056%5.33-1.77%5.39-0.90%5.480.02%5.430.09%0.50%
2019-01-165.445.495.365.36-1.29%-1.18%-1.18%10,413,30056,485,00076%5.420.24%5.44-1.25%5.480.09%5.420.26%0.51%
2019-01-155.505.545.325.43-0.91%0.35%0.37%13,204,70071,452,000100%5.41-1.26%5.510.05%5.480.00%5.410.30%0.48%
2019-01-145.485.565.425.48-1.08%0.00%1.59%16,881,10092,516,000138%5.48-1.55%5.510.29%5.480.33%5.390.43%0.44%
2019-01-115.355.785.275.544.53%-0.47%3.15%35,267,100196,285,000314%5.574.33%5.492.31%5.462.19%5.371.69%0.40%
2019-01-105.335.405.265.30-0.56%-0.66%0.34%8,600,70045,884,00097%5.34-1.17%5.37-0.24%5.340.32%5.280.32%0.24%
2019-01-095.405.465.315.33-0.74%-1.26%1.23%12,385,80066,855,000140%5.400.69%5.381.09%5.330.91%5.270.48%0.18%
2019-01-085.385.445.305.37-0.92%0.17%2.48%7,944,90042,591,00097%5.36-0.37%5.320.66%5.280.80%5.240.38%0.14%
2019-01-075.325.455.265.422.07%0.72%3.83%14,315,40077,033,000186%5.383.08%5.292.05%5.240.96%5.220.81%0.07%
2019-01-045.105.325.015.312.71%1.72%2.55%10,646,50055,570,000155%5.220.46%5.180.99%5.19-0.04%5.180.25%-0.04%
2019-01-035.165.305.115.170.39%-0.50%0.10%6,401,10033,263,000103%5.201.94%5.13-0.64%5.190.12%5.170.14%-0.10%
2019-01-025.095.184.995.151.78%1.04%-0.16%5,514,90028,111,00089%5.10-0.02%5.17-0.83%5.18-0.25%5.160.00%-0.16%
2018-12-285.185.215.035.06-2.13%-0.75%-1.90%6,267,90031,954,000101%5.10-2.97%5.21-0.23%5.20-0.12%5.16-0.06%-0.22%
2018-12-275.245.345.175.170.19%-1.60%0.17%8,783,20046,149,000139%5.250.21%5.220.40%5.200.62%5.160.02%-0.24%
2018-12-265.275.355.165.16-2.46%-1.58%0.00%7,855,50041,184,000126%5.241.37%5.200.76%5.170.64%5.160.06%-0.31%
2018-12-255.155.345.025.291.73%2.28%2.58%10,046,40051,955,000162%5.17-0.31%5.160.70%5.140.37%5.16-0.25%-0.43%
2018-12-245.085.255.085.202.56%0.23%0.58%5,610,00029,105,00094%5.192.03%5.120.87%5.120.47%5.170.00%-0.40%
2018-12-215.065.145.045.07-0.20%-0.29%-1.93%3,763,10019,135,00062%5.090.26%5.08-0.31%5.09-0.35%5.17-0.23%-0.39%
2018-12-205.055.125.015.080.40%0.16%-1.97%4,047,00020,528,00064%5.07-0.24%5.10-0.10%5.11-0.78%5.18-0.37%-0.35%
2018-12-195.155.165.035.06-1.17%-0.47%-2.71%3,749,00019,061,00053%5.08-0.74%5.10-0.43%5.15-0.45%5.20-0.31%-0.32%
2018-12-185.095.175.055.12-0.39%-0.04%-1.86%5,071,90025,980,00067%5.120.59%5.12-0.87%5.17-0.52%5.22-0.50%-0.28%
2018-12-175.005.164.995.142.59%0.94%-1.96%5,867,60029,880,00070%5.09-0.99%5.17-0.71%5.20-0.31%5.24-0.59%-0.22%
2018-12-145.255.274.995.01-5.29%-2.59%-5.01%9,311,60047,893,000101%5.14-2.09%5.21-0.95%5.22-0.48%5.27-0.19%-0.14%
2018-12-135.235.305.185.291.15%0.70%0.11%7,895,90041,481,00085%5.250.33%5.260.33%5.24-0.06%5.28-0.77%-0.13%
2018-12-125.305.325.195.23-1.51%-0.11%-1.78%6,497,40034,021,00058%5.24-0.66%5.24-0.02%5.25-0.19%5.33-1.10%0.01%
2018-12-115.215.315.195.312.51%0.74%-1.37%7,816,00041,200,00055%5.271.54%5.240.02%5.26-0.46%5.380.02%0.27%
2018-12-105.185.245.145.180.00%-0.21%-3.77%5,139,10026,678,00034%5.19-0.92%5.24-0.48%5.28-0.66%5.380.13%0.32%