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   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-081134.6305.300%增发
2019-06-08794.2403.710%增发
2019-06-10340.3901.583%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
2019-06-2716.5816.9116.5016.811.08%0.36%2.33%3,520,60058,971,000148%16.752.18%16.520.90%16.511.21%16.43-0.09%-0.06%
2019-06-2616.1916.6416.0016.632.78%1.45%1.15%2,497,50040,939,000107%16.391.20%16.37-0.25%16.310.06%16.44-0.68%-0.01%
2019-06-2516.3116.4716.0016.18-1.70%-0.11%-2.25%1,529,50024,775,00059%16.20-1.81%16.410.66%16.300.05%16.55-0.61%0.11%
2019-06-2416.4416.6816.3816.46-0.12%-0.22%-1.16%1,760,90029,048,00059%16.500.12%16.310.16%16.29-0.02%16.65-0.20%0.27%
2019-06-2116.2716.7416.2716.481.35%0.02%-1.24%2,824,90046,547,00085%16.482.58%16.280.59%16.30-0.31%16.690.19%0.36%
2019-06-2016.0316.2615.7816.261.43%1.23%-2.37%3,366,10054,069,00099%16.06-1.68%16.19-0.94%16.35-1.41%16.66-0.41%0.33%
2019-06-1916.4416.6516.0016.03-0.19%-1.89%-4.15%2,987,10048,804,00087%16.341.11%16.34-1.08%16.58-1.30%16.720.23%0.41%
2019-06-1816.4116.5316.0016.06-2.84%-0.61%-3.75%1,748,10028,247,00047%16.16-2.42%16.52-1.71%16.80-0.75%16.690.41%0.40%
2019-06-1716.4016.7316.3616.53-0.66%-0.18%-0.52%1,452,60024,053,00039%16.56-1.11%16.81-0.87%16.93-0.01%16.620.28%0.31%
2019-06-1416.9517.0816.6216.64-1.83%-0.63%0.42%2,521,70042,225,00066%16.75-1.55%16.95-0.31%16.930.53%16.570.29%0.25%
2019-06-1316.8617.1716.7016.95-0.12%-0.34%2.59%2,513,00042,740,00069%17.01-0.16%17.000.35%16.840.24%16.520.34%0.14%
2019-06-1217.1617.3416.8316.97-2.30%-0.38%3.06%4,588,10078,156,000129%17.040.34%16.941.23%16.801.05%16.470.61%0.04%
2019-06-1116.5717.4816.5517.372.66%2.31%6.13%5,696,60096,716,000172%16.980.94%16.740.71%16.621.61%16.370.98%-0.04%
2019-06-1015.7317.2715.6916.927.77%0.59%4.40%4,944,20083,162,000163%16.824.65%16.621.47%16.361.21%16.210.66%-0.19%
2019-06-0616.4516.7015.7015.70-6.55%-2.31%-2.49%2,667,20042,866,00096%16.07-3.92%16.380.86%16.160.12%16.10-0.07%-0.24%
2019-06-0516.6917.0816.4016.80-0.24%0.43%4.26%4,401,10073,621,000172%16.732.99%16.241.78%16.141.21%16.110.41%-0.21%
2019-06-0415.7516.9015.6216.846.51%3.68%4.94%5,269,70085,593,000222%16.244.79%15.961.50%15.950.69%16.050.06%-0.19%
2019-06-0315.7215.9915.0015.810.70%2.01%-1.43%2,922,70045,299,000135%15.50-2.44%15.72-1.21%15.84-0.58%16.04-0.43%-0.16%
2019-05-3116.0716.2315.6215.70-2.30%-1.18%-2.53%2,574,30040,897,000129%15.890.31%15.91-0.50%15.93-0.34%16.11-0.36%-0.13%
2019-05-3016.1016.1215.5116.070.44%1.46%-0.59%1,823,80028,885,00088%15.84-1.24%15.990.11%15.99-0.44%16.17-0.80%-0.29%
2019-05-2915.9016.1615.7216.000.50%-0.22%-1.82%1,691,60027,126,00081%16.04-0.34%15.98-0.26%16.06-0.83%16.30-0.66%-0.48%
2019-05-2816.0716.3815.8515.92-1.85%-1.06%-2.95%2,175,10035,000,00099%16.091.48%16.02-0.21%16.19-0.47%16.40-0.22%-0.74%
2019-05-2715.7816.3215.4216.220.00%2.30%-1.34%2,919,20046,286,000133%15.86-2.55%16.05-2.43%16.27-0.44%16.44-0.52%-1.15%
2019-05-2415.8016.5015.8016.221.12%-0.31%-1.85%1,242,50020,215,00060%16.270.05%16.45-0.24%16.340.02%16.530.15%-1.55%
2019-05-2316.6216.7315.9916.04-3.49%-1.37%-2.79%1,452,80023,625,00063%16.26-2.67%16.490.70%16.34-0.99%16.500.23%-1.83%
2019-05-2216.5016.9516.3916.620.61%-0.53%0.95%1,942,00032,446,00086%16.711.59%16.380.78%16.50-0.48%16.460.61%-2.02%
2019-05-2116.2016.6516.0116.522.29%0.45%0.95%2,079,50034,199,00090%16.453.29%16.25-1.28%16.58-0.02%16.360.44%-2.18%
2019-05-2016.2516.2515.6016.151.57%1.43%-0.88%1,749,20027,850,00071%15.92-2.33%16.46-1.80%16.58-0.47%16.29-0.16%-2.32%
2019-05-1717.0717.0715.8815.90-5.97%-2.46%-2.57%3,089,40050,360,000120%16.30-3.94%16.76-0.76%16.660.13%16.32-1.93%-2.41%
除权分界线,2019年05月17日,10股派1.500元(以下数据已经复权)
2019-05-1616.7517.3216.6516.910.00%-0.35%1.62%2,166,10037,084,00081%16.970.65%16.891.27%16.641.28%16.64-2.74%-2.29%