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:
利君股份( 002651.SZ 深证)
板块 :专用设备制造_h   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-20600.0000.590%
2020-09-21600.0000.590%2
2021-09-20300.0000.295%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
2020-07-034.975.024.894.950.81%-0.18%1.52%5,763,70028,583,000144%4.961.93%4.860.96%4.840.67%4.88-0.02%-0.07%
2020-07-024.764.934.754.913.15%0.92%0.68%6,308,70030,694,000153%4.872.36%4.820.84%4.81-0.10%4.880.04%-0.07%
2020-07-014.854.894.664.76-1.65%0.15%-2.36%5,443,30025,872,000139%4.75-1.45%4.78-0.65%4.82-0.97%4.88-0.33%-0.11%
2020-06-304.814.874.754.842.76%0.35%-1.04%3,056,30014,740,00085%4.821.13%4.81-0.81%4.86-0.43%4.890.00%-0.11%
2020-06-294.804.874.704.71-1.88%-1.24%-3.70%3,847,50018,348,000104%4.77-1.26%4.85-1.34%4.88-0.91%4.89-0.06%-0.13%
2020-06-244.914.944.784.80-2.44%-0.62%-1.92%3,960,00019,125,000101%4.83-2.70%4.91-0.91%4.93-0.65%4.89-0.14%-0.15%
2020-06-234.995.054.914.92-1.20%-0.89%0.39%2,940,00014,594,00078%4.96-0.08%4.96-0.04%4.960.47%4.90-0.02%-0.12%
2020-06-224.945.024.914.980.81%0.24%1.59%2,870,70014,262,00075%4.970.63%4.960.02%4.940.39%4.90-0.04%-0.08%
2020-06-194.974.994.904.94-1.00%0.06%0.73%2,987,40014,749,00076%4.94-0.62%4.960.55%4.920.39%4.90-0.20%-0.04%
2020-06-184.985.014.934.99-0.20%0.44%1.55%3,318,60016,488,00082%4.970.14%4.930.61%4.900.60%4.910.04%-0.03%
2020-06-174.855.034.845.003.09%0.79%1.79%6,369,20031,600,000158%4.962.78%4.901.37%4.870.54%4.910.06%-0.08%
2020-06-164.874.874.804.850.83%0.48%-1.20%3,171,10015,308,00079%4.83-0.25%4.830.00%4.84-0.53%4.91-0.39%-0.15%
2020-06-154.804.884.794.81-0.62%-0.60%-2.39%2,642,80012,788,00063%4.840.06%4.83-0.31%4.87-0.45%4.93-0.30%-0.21%
2020-06-124.854.884.734.84-1.43%0.08%-2.08%3,890,30018,813,00088%4.840.08%4.85-0.76%4.89-0.73%4.94-0.22%-0.28%
2020-06-114.864.914.784.910.41%1.61%-0.89%6,340,50030,636,000142%4.83-1.41%4.89-1.25%4.93-0.71%4.95-0.28%-0.33%
2020-06-105.005.034.864.89-2.00%-0.22%-1.57%3,199,80015,681,00072%4.90-1.23%4.95-0.78%4.96-0.18%4.970.20%-0.41%
2020-06-094.995.024.904.990.60%0.56%0.65%3,870,60019,205,00086%4.96-0.24%4.990.10%4.97-0.26%4.960.32%-0.56%
2020-06-085.055.074.944.96-1.59%-0.28%0.36%3,618,40017,999,00077%4.97-0.90%4.980.14%4.99-0.12%4.940.33%-0.65%
2020-06-054.995.064.955.041.41%0.42%2.31%4,385,40022,009,00087%5.021.62%4.98-0.02%4.990.22%4.93-0.08%-0.76%
2020-06-044.934.984.884.970.81%0.63%0.81%3,168,30015,649,00059%4.94-0.40%4.98-0.38%4.980.18%4.93-0.44%-0.80%
2020-06-035.015.034.914.93-1.20%-0.58%-0.44%4,737,80023,495,00086%4.96-1.14%5.00-0.02%4.970.49%4.95-0.64%-0.74%
2020-06-025.065.084.974.99-0.80%-0.52%0.12%4,910,50024,632,00088%5.020.18%5.000.71%4.950.77%4.98-0.93%-0.65%
2020-06-014.945.064.915.032.03%0.46%-0.02%4,893,80024,504,00082%5.010.95%4.961.12%4.910.70%5.03-1.04%-0.49%
2020-05-294.925.014.924.93-0.40%-0.60%-3.03%4,187,60020,769,00062%4.960.65%4.910.76%4.88-0.41%5.08-0.74%-0.32%
2020-05-284.865.004.844.952.06%0.45%-3.36%6,647,00032,759,00091%4.932.30%4.870.70%4.90-0.83%5.12-1.06%-0.16%
2020-05-274.864.874.764.85-0.21%0.69%-6.32%4,252,20020,483,00054%4.82-0.50%4.84-1.35%4.94-1.56%5.18-1.32%0.01%
2020-05-264.834.914.794.860.62%0.39%-7.36%6,353,10030,755,00069%4.840.00%4.90-1.86%5.01-2.26%5.25-0.61%0.22%
2020-05-254.954.954.794.83-2.62%-0.23%-8.49%7,263,30035,161,00078%4.84-3.55%4.99-3.03%5.13-2.27%5.28-0.73%0.31%
2020-05-225.105.164.934.96-3.13%-1.18%-6.71%6,851,10034,385,00075%5.02-3.18%5.15-2.52%5.25-1.06%5.32-0.43%0.43%
2020-05-215.295.295.125.120.00%-1.23%-4.12%4,945,60025,639,00053%5.18-1.87%5.28-0.83%5.31-0.73%5.340.08%0.55%