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:
恒逸石化( 000703.SZ 深证)
板块 :通讯设备_h   本月解禁   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-121173.9000.510%
2019-06-121199.1000.520%
2019-06-27856.5000.520%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
2019-06-1812.5512.6612.4712.600.16%0.06%-0.61%3,331,70041,952,00060%12.590.31%12.56-0.05%12.61-0.08%12.68-0.96%-0.29%
2019-06-1712.4612.6412.4112.580.96%0.22%-1.72%4,582,70057,526,00066%12.550.02%12.57-0.48%12.62-0.14%12.80-0.84%-0.16%
2019-06-1412.6512.7212.3912.46-1.11%-0.72%-3.48%4,580,30057,481,00055%12.55-0.41%12.63-0.18%12.63-0.13%12.91-0.28%-0.06%
2019-06-1312.6312.7212.4912.60-0.79%-0.02%-2.67%4,635,10058,413,00048%12.60-0.92%12.65-0.08%12.65-0.36%12.95-0.35%-0.08%
2019-06-1212.6312.8812.6012.70-0.39%-0.15%-2.23%5,221,90066,419,00053%12.720.67%12.660.13%12.70-0.23%12.99-0.32%-0.06%
2019-06-1112.3412.8912.3012.753.49%0.92%-2.16%7,504,20094,808,00069%12.632.32%12.64-0.55%12.73-1.49%13.03-0.17%-0.02%
除权分界线,2019年06月11日,10股派3.000元(以下数据已经复权)
2019-06-1012.2112.5311.7112.320.98%-0.22%-5.62%7,222,20091,336,00067%12.35-0.03%12.71-0.63%12.92-1.12%13.05-0.08%-0.05%
2019-06-0612.5312.6412.1012.20-3.02%-1.22%-6.62%7,780,10098,426,00073%12.35-2.28%12.80-2.12%13.06-0.31%13.07-0.02%-0.12%
2019-06-0512.6912.7712.5112.580.40%-0.47%-3.73%4,348,40056,262,00042%12.640.46%13.07-0.67%13.10-0.26%13.070.22%-0.15%
2019-06-0412.6812.7312.4012.53-1.42%-0.41%-3.91%5,816,80074,929,00053%12.58-2.30%13.160.12%13.14-0.24%13.04-0.05%-0.23%
2019-06-0312.9913.3512.7112.71-3.71%-1.30%-2.58%16,003,000210,873,000147%12.88-0.46%13.14-0.11%13.170.20%13.050.28%-0.30%
2019-05-3112.8813.2012.7013.201.15%2.04%1.45%17,522,000231,929,000174%12.941.76%13.160.17%13.140.60%13.010.16%-0.43%
2019-05-3012.9113.1012.4613.05-0.08%2.66%0.46%16,095,200209,428,000171%12.71-2.01%13.14-0.20%13.070.38%12.99-0.41%-0.55%
2019-05-2913.0313.1012.9113.06-1.43%0.67%0.13%8,584,200113,937,00099%12.970.61%13.161.01%13.020.93%13.04-0.21%-0.63%
2019-05-2812.6913.2512.6113.254.41%2.75%1.38%14,242,300187,924,000155%12.902.11%13.032.11%12.900.69%13.070.05%-0.72%
2019-05-2712.7012.7512.4212.691.52%0.49%-2.86%6,019,80077,822,00067%12.631.65%12.760.42%12.810.06%13.06-0.44%-0.84%
2019-05-2412.3512.5412.3112.500.40%0.62%-4.73%5,507,60070,071,00050%12.420.58%12.71-0.70%12.80-0.78%13.12-0.73%-0.99%
2019-05-2312.3512.4712.2812.45-1.03%0.79%-5.81%7,186,10090,922,00059%12.35-0.69%12.80-0.45%12.90-1.27%13.22-0.39%-1.05%
2019-05-2212.7312.7412.2812.58-0.94%1.14%-5.20%10,957,300139,576,00089%12.44-2.23%12.86-1.43%13.07-1.20%13.27-0.56%-1.16%
2019-05-2112.6712.8312.5712.700.08%-0.17%-4.83%7,608,20099,069,00064%12.721.28%13.04-1.26%13.23-0.16%13.34-0.74%-1.21%
2019-05-2012.9112.9512.3312.69-2.61%1.04%-5.60%8,326,400107,077,00065%12.56-2.75%13.21-1.18%13.25-0.52%13.44-1.07%-1.25%
2019-05-1713.2113.2512.7013.03-1.06%0.89%-4.11%9,588,600126,717,00069%12.92-2.17%13.370.11%13.32-0.72%13.59-0.98%-1.29%
2019-05-1613.1913.3213.0913.17-0.15%-0.23%-4.03%9,753,700131,688,00072%13.200.93%13.350.41%13.410.08%13.72-1.22%-1.22%
2019-05-1513.0013.3312.8513.191.77%0.85%-5.05%13,350,900178,619,00093%13.081.54%13.30-0.79%13.40-0.21%13.89-1.17%-1.15%
2019-05-1412.8013.0512.7612.96-1.22%0.61%-7.80%10,570,500139,335,00071%12.88-0.94%13.40-0.39%13.43-1.16%14.06-1.12%-1.09%
2019-05-1313.3113.3312.7513.12-3.53%0.90%-7.70%21,915,000291,544,000145%13.00-2.88%13.46-0.95%13.59-1.89%14.22-1.92%-1.06%
2019-05-1013.4313.8013.0013.602.26%1.58%-6.16%15,819,600216,552,000105%13.392.04%13.59-1.03%13.85-1.69%14.49-1.29%-1.00%
2019-05-0913.2513.3012.9413.30-0.08%1.36%-9.42%10,114,600135,756,00065%13.12-1.23%13.73-1.99%14.09-2.34%14.68-1.52%-0.99%
2019-05-0813.4713.6612.9013.31-2.49%0.19%-10.73%8,752,600118,903,00052%13.29-3.35%14.01-2.38%14.42-1.51%14.91-1.10%-1.10%
2019-05-0713.6914.1413.4513.650.00%-0.69%-9.45%13,666,000191,937,00078%13.75-0.80%14.35-2.47%14.64-1.31%15.08-1.12%-1.07%