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:
英维克( 002837.SZ 深证)
板块 :次新股   本月解禁   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
2019-09-2319.6900.097%2
2019-11-2019.2900.090%2
2019-11-2019.6900.097%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
2019-09-1220.5020.7920.2320.590.68%0.15%-1.84%3,466,60071,274,00042%20.560.16%20.88-1.16%21.12-0.58%20.980.12%0.48%
2019-09-1120.8820.9820.3020.45-1.82%-0.38%-2.39%4,602,90094,483,00053%20.53-3.25%21.12-0.87%21.25-0.10%20.95-0.19%0.55%
2019-09-1021.2621.8420.6920.83-2.48%-1.82%-0.76%8,059,200170,987,00092%21.22-0.45%21.31-0.29%21.270.22%20.990.05%0.67%
2019-09-0921.4921.7720.8221.360.28%0.23%1.81%10,539,600224,608,000119%21.31-0.46%21.370.49%21.220.88%20.980.29%0.79%
2019-09-0621.5221.6821.1821.30-0.88%-0.51%1.82%6,866,300147,006,00080%21.410.04%21.270.56%21.040.80%20.920.49%0.89%
2019-09-0520.9922.0020.8021.492.77%0.41%3.23%11,097,600237,511,000115%21.402.56%21.151.58%20.870.98%20.821.23%1.12%
2019-09-0421.1921.1920.6320.91-1.69%0.20%1.68%6,343,300132,372,00066%20.87-0.94%20.820.72%20.67-0.27%20.571.29%1.05%
2019-09-0320.4321.6020.1121.273.00%0.97%4.76%13,155,200277,133,000134%21.072.86%20.671.35%20.720.11%20.300.57%0.96%
2019-09-0219.7521.0319.6120.653.61%0.83%2.28%10,615,500217,404,00099%20.481.92%20.39-1.15%20.70-0.37%20.190.43%1.54%
2019-08-3020.5120.6319.5119.93-2.83%-0.82%-0.86%5,555,300111,634,00053%20.10-1.95%20.63-1.41%20.780.04%20.100.51%1.68%
2019-08-2920.7920.8120.2220.51-2.47%0.08%2.55%7,510,500153,918,00075%20.49-3.05%20.93-0.35%20.771.41%20.000.85%1.65%
2019-08-2821.0021.4520.6121.03-1.17%-0.51%6.05%7,961,900168,302,00086%21.140.24%21.001.22%20.482.56%19.830.96%1.52%
2019-08-2720.8022.0820.4221.283.00%0.92%8.34%9,924,000209,271,000115%21.091.47%20.752.86%19.970.53%19.641.24%1.36%
2019-08-2620.0121.3520.0020.66-3.23%-0.59%6.49%8,802,600182,932,000111%20.781.14%20.173.49%19.870.97%19.401.36%1.14%
2019-08-2320.6922.1719.7021.355.75%3.91%11.55%18,161,200373,153,000246%20.559.05%19.490.76%19.682.62%19.142.73%0.95%
2019-08-2218.2020.1917.9020.1910.03%7.15%8.37%9,136,400172,145,000142%18.843.28%19.35-0.53%19.170.77%18.630.58%0.69%
2019-08-2118.1018.6917.8718.35-2.39%0.59%-0.94%10,597,100193,322,000177%18.24-9.61%19.45-0.87%19.03-0.49%18.520.36%0.60%
2019-08-2021.1321.1318.6018.80-2.13%-6.85%1.85%19,433,200392,222,000394%20.185.20%19.628.92%19.127.77%18.466.40%0.58%
2019-08-1918.2619.2118.2619.2110.02%0.13%10.73%5,847,800112,192,000167%19.199.99%18.015.12%17.744.17%17.351.84%-0.08%
2019-08-1617.1717.6417.1717.460.52%0.10%2.50%3,904,50068,105,000111%17.443.37%17.131.25%17.030.52%17.030.17%-0.23%
2019-08-1516.2017.3816.0117.372.36%2.93%2.15%4,107,80069,319,000111%16.88-1.18%16.920.05%16.94-0.62%17.01-0.46%-0.25%
2019-08-1417.3917.4016.9016.970.41%-0.62%-0.67%2,564,30043,788,00071%17.081.49%16.91-0.15%17.05-0.55%17.08-0.58%-0.16%
2019-08-1316.9516.9816.6216.90-1.46%0.45%-1.65%2,156,40036,281,00054%16.83-0.11%16.94-0.88%17.140.95%17.18-0.97%-0.05%
2019-08-1216.8917.2116.4817.151.90%1.82%-1.17%3,309,40055,744,00072%16.84-1.46%17.09-1.08%16.98-0.31%17.35-0.58%0.16%
2019-08-0917.6217.6316.5616.83-2.32%-1.54%-3.58%3,625,60061,972,00072%17.09-1.37%17.281.70%17.04-0.09%17.460.14%0.37%
2019-08-0817.4517.6617.0817.23-1.26%-0.58%-1.15%3,342,30057,922,00064%17.33-0.20%16.990.27%17.05-0.33%17.43-0.29%0.40%
2019-08-0716.6518.0816.6517.455.12%0.49%-0.18%5,634,50097,843,00093%17.377.14%16.940.70%17.11-0.65%17.480.12%0.95%
2019-08-0616.4816.8315.7616.60-2.24%2.42%-4.93%4,187,80067,876,00068%16.21-5.61%16.83-2.82%17.22-2.48%17.46-0.21%0.98%
2019-08-0517.1517.5016.8416.98-1.51%-1.12%-2.95%3,082,10052,926,00056%17.170.13%17.31-1.38%17.66-0.46%17.500.37%0.90%
2019-08-0217.2017.5216.8817.240.00%0.52%-1.11%4,647,70079,708,00086%17.15-2.85%17.56-1.86%17.740.26%17.430.01%0.76%