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:
英联股份( 002846.SZ 深证)
板块 :次新股   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
2020-01-10101.3800.520%
2020-01-10105.7300.550%
2020-02-0713440.00069.049%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
2020-01-2321.5021.5920.5321.00-0.85%0.93%-2.14%3,795,10078,964,00080%20.81-0.55%20.88-0.45%21.00-0.40%21.461.31%1.06%
2020-01-2221.0021.2520.6821.180.86%1.23%-0.01%2,449,50051,251,00047%20.920.03%20.98-0.47%21.08-1.56%21.180.54%0.94%
2020-01-2121.1421.9820.5021.00-0.71%0.40%-0.32%5,260,200110,023,000100%20.92-0.85%21.08-0.62%21.42-1.10%21.070.48%0.92%
2020-01-2021.4521.7020.8521.15-0.14%0.26%0.87%3,829,40080,781,00075%21.10-1.25%21.21-2.22%21.66-0.73%20.970.75%0.96%
2020-01-1721.4821.7921.0921.180.00%-0.85%1.76%2,723,50058,176,00052%21.360.69%21.69-0.76%21.820.28%20.810.69%0.99%
2020-01-1621.6622.0020.8521.18-2.22%-0.16%2.47%3,687,60078,231,00071%21.22-3.69%21.86-0.65%21.762.45%20.670.95%0.99%
2020-01-1522.5123.0821.1021.66-2.78%-1.67%5.79%7,889,900173,793,000156%22.03-0.62%22.001.15%21.242.19%20.482.17%0.99%
2020-01-1422.0322.5021.9322.28-0.45%0.52%11.18%3,313,00073,431,00069%22.171.21%21.754.52%20.781.52%20.041.14%0.93%
2020-01-1321.8022.4221.1022.384.43%2.19%12.95%7,879,300172,566,000148%21.903.09%20.813.98%20.472.99%19.811.62%1.09%
2020-01-1019.8121.4319.8121.4310.01%0.88%9.91%5,113,700108,637,00095%21.248.49%20.012.36%19.872.06%19.500.94%1.16%
2020-01-0919.5820.0019.2319.481.78%-0.52%0.84%8,823,700172,777,000153%19.581.42%19.550.05%19.470.95%19.320.14%1.27%
2020-01-0819.6419.7719.1119.14-2.25%-0.86%-0.78%3,526,50068,082,00062%19.31-1.96%19.540.50%19.290.67%19.290.37%1.48%
2020-01-0720.1520.3019.1019.58-1.90%-0.57%1.87%4,274,70084,179,00069%19.690.60%19.451.51%19.160.09%19.220.85%1.79%
2020-01-0618.9819.9618.8519.965.72%1.97%4.73%5,508,300107,827,00085%19.583.65%19.161.65%19.14-0.13%19.061.00%1.98%
2020-01-0319.0519.1318.7018.88-0.94%-0.03%0.05%3,178,30060,022,00048%18.890.22%18.84-1.16%19.17-0.16%18.870.68%2.04%
2020-01-0218.8619.1518.5919.061.38%1.15%1.69%4,678,60088,160,00069%18.840.10%19.07-1.07%19.20-0.49%18.741.05%2.17%
2019-12-3119.5019.5018.5818.80-3.59%-0.13%1.35%6,493,000122,224,00092%18.82-2.74%19.27-0.58%19.290.18%18.551.56%2.33%
2019-12-3019.4519.7019.0019.500.10%0.75%6.77%9,029,600174,762,000129%19.35-1.03%19.38-0.18%19.261.39%18.262.65%2.43%
2019-12-2719.4020.1018.8019.480.62%-0.39%9.49%7,583,100148,298,000113%19.561.92%19.421.59%18.992.07%17.792.41%2.33%
2019-12-2619.2819.6418.8019.360.83%0.90%11.44%5,332,600102,320,00083%19.19-1.33%19.121.81%18.611.62%17.372.03%2.12%
2019-12-2519.3020.0019.2019.20-2.54%-1.27%12.76%6,558,200127,540,000107%19.453.09%18.782.97%18.312.65%17.032.23%1.93%
2019-12-2418.1019.7018.1019.707.83%4.43%18.28%10,237,400193,115,000176%18.864.37%18.243.67%17.843.90%16.663.48%1.73%
2019-12-2317.5818.6017.3818.276.47%1.08%13.51%7,571,000136,843,000142%18.084.76%17.592.35%17.173.75%16.102.74%1.38%
2019-12-2017.2317.5616.9117.16-0.46%-0.54%9.53%5,307,60091,573,000102%17.250.16%17.192.03%16.552.45%15.671.59%1.19%
2019-12-1917.6917.6916.8617.24-0.86%0.09%11.79%5,232,90090,139,000105%17.230.64%16.843.56%16.152.67%15.421.91%1.01%
2019-12-1817.0217.4616.6317.392.54%1.60%14.91%8,261,200141,401,000168%17.124.63%16.264.69%15.733.68%15.132.71%0.85%
2019-12-1715.3516.9615.2816.969.99%3.67%15.11%8,793,900143,859,000189%16.366.71%15.545.19%15.184.20%14.732.54%0.60%
2019-12-1614.5615.8814.5115.426.49%0.59%7.31%8,439,900129,383,000196%15.336.68%14.774.04%14.562.77%14.371.63%0.36%
2019-12-1314.2714.5614.1614.482.33%0.77%2.41%4,705,30067,613,000109%14.371.75%14.200.82%14.170.41%14.140.32%0.22%
2019-12-1213.9214.3213.8614.150.00%0.19%0.40%4,400,10062,141,000104%14.120.72%14.08-0.21%14.11-0.13%14.090.19%0.21%