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:
亚威股份( 002559.SZ 深证)
板块 :普通机械制造   本月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-1984.6000.152%2
2019-12-1956.4000.151%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
2019-12-065.155.215.135.210.77%0.35%2.92%2,690,10013,967,000115%5.190.70%5.151.02%5.100.57%5.060.40%0.11%
2019-12-055.155.175.125.170.58%0.27%2.54%3,191,30016,453,000137%5.160.76%5.100.77%5.080.62%5.040.36%0.04%
2019-12-045.105.155.075.140.39%0.45%2.31%3,128,20016,008,000142%5.121.35%5.060.78%5.040.58%5.020.26%-0.02%
2019-12-034.985.124.945.122.61%1.41%2.18%4,363,60022,030,000204%5.050.96%5.020.70%5.020.38%5.010.10%-0.11%
2019-12-024.975.034.964.990.40%-0.22%-0.32%1,936,1009,683,00097%5.000.81%4.990.04%5.000.20%5.010.04%-0.17%
2019-11-294.964.994.934.97-0.20%0.18%-0.68%1,137,4005,643,00057%4.96-0.60%4.99-0.32%4.99-0.22%5.000.02%-0.23%
2019-11-285.025.034.964.980.00%-0.22%-0.46%1,411,2007,044,00062%4.99-0.12%5.000.24%5.00-0.10%5.000.12%-0.31%
2019-11-274.985.044.964.98-0.40%-0.34%-0.34%1,692,8008,459,00066%5.00-0.32%4.99-0.16%5.00-0.12%5.000.02%-0.43%
2019-11-264.965.044.965.000.60%-0.26%0.08%2,019,00010,122,00079%5.011.01%5.00-0.04%5.01-0.08%5.000.02%-0.49%
2019-11-254.995.024.934.97-0.80%0.14%-0.50%2,337,50011,602,00088%4.96-1.12%5.00-0.46%5.01-0.12%5.00-0.24%-0.58%
2019-11-225.075.104.965.01-0.60%-0.18%0.06%2,527,50012,685,00092%5.02-0.02%5.02-0.08%5.020.22%5.01-0.30%-0.65%
2019-11-215.005.074.955.040.80%0.40%0.36%1,877,3009,424,00069%5.02-0.20%5.030.18%5.010.28%5.02-0.20%-0.65%
2019-11-205.065.084.995.00-1.38%-0.60%-0.64%2,151,20010,821,00080%5.030.02%5.020.38%4.990.12%5.03-0.63%-0.64%
2019-11-194.975.084.965.071.81%0.82%0.12%2,652,00013,338,00089%5.030.90%5.000.48%4.990.12%5.06-0.51%-0.63%
2019-11-184.965.014.944.980.20%-0.08%-2.16%1,690,2008,424,00055%4.98-0.02%4.98-0.02%4.98-0.36%5.09-0.64%-0.59%
2019-11-154.935.104.894.971.22%-0.30%-2.99%4,047,00020,173,000127%4.990.42%4.98-0.06%5.00-0.72%5.12-0.74%-0.52%
2019-11-144.985.034.914.91-1.60%-1.09%-4.86%4,568,90022,681,000149%4.96-0.56%4.98-0.94%5.04-0.94%5.16-1.04%-0.47%
2019-11-135.025.034.964.99-0.80%-0.04%-4.31%1,498,9007,482,00050%4.99-0.04%5.03-1.04%5.08-1.07%5.22-0.61%-0.39%
2019-11-125.035.064.945.030.00%0.72%-4.14%2,953,50014,750,00090%4.99-1.46%5.08-1.15%5.14-1.15%5.25-0.93%-0.36%
2019-11-115.165.175.015.03-3.08%-0.75%-5.02%3,505,00017,763,000103%5.07-2.86%5.14-1.50%5.20-1.27%5.30-0.95%-0.28%
2019-11-085.205.255.185.190.19%-0.52%-2.94%2,124,70011,085,00061%5.220.62%5.22-0.52%5.27-0.40%5.35-0.22%-0.19%
2019-11-075.165.235.165.180.39%-0.10%-3.34%1,651,0008,560,00046%5.19-0.79%5.24-0.83%5.29-0.41%5.36-0.15%-0.18%
2019-11-065.325.335.145.16-2.82%-1.26%-3.86%4,894,60025,578,000133%5.23-1.60%5.29-1.03%5.31-0.79%5.37-0.48%-0.17%
2019-11-055.325.355.285.31-0.19%-0.02%-1.54%2,648,70014,067,00077%5.31-0.95%5.34-0.17%5.35-0.54%5.39-0.15%-0.11%
2019-11-045.395.405.305.32-0.56%-0.78%-1.50%3,099,40016,620,00091%5.360.21%5.35-0.11%5.38-0.57%5.400.02%-0.09%
2019-11-015.375.385.325.350.19%-0.02%-0.93%2,477,50013,256,00074%5.350.17%5.36-0.61%5.41-0.09%5.40-0.22%-0.09%
2019-10-315.365.395.315.34-0.37%-0.04%-1.33%3,553,40018,983,00099%5.34-0.58%5.39-0.90%5.42-0.07%5.41-0.24%-0.06%
2019-10-305.425.465.315.36-0.74%-0.24%-1.20%4,225,30022,702,000121%5.37-1.36%5.44-0.24%5.42-0.22%5.43-0.24%-0.02%
2019-10-295.535.565.395.40-2.53%-0.86%-0.70%4,198,50022,869,000121%5.45-0.80%5.450.46%5.430.11%5.44-0.13%-0.05%
2019-10-285.405.545.405.540.00%0.89%1.74%4,701,50025,816,000133%5.491.78%5.430.67%5.430.72%5.45-0.09%-0.11%