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   
所属成分指数: 中证500
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
2020-07-039.249.499.219.432.72%0.45%3.99%20,430,800191,803,000158%9.392.48%9.231.78%9.121.27%9.070.55%-0.22%
2020-07-029.069.229.049.181.44%0.21%1.80%17,994,800164,857,000144%9.161.47%9.071.34%9.010.82%9.020.08%-0.34%
2020-07-019.079.108.999.05-0.88%0.24%0.43%10,582,00095,539,00089%9.030.58%8.950.30%8.940.03%9.01-0.13%-0.36%
2020-06-308.859.178.829.133.63%1.72%1.19%14,533,200130,454,000124%8.981.92%8.920.44%8.93-0.24%9.02-0.27%-0.34%
2020-06-298.898.898.778.81-1.34%0.03%-2.62%9,324,80082,119,00082%8.81-1.53%8.88-0.79%8.95-0.54%9.05-0.60%-0.29%
2020-06-248.928.998.908.930.79%-0.16%-1.89%8,777,70078,505,00077%8.940.56%8.95-0.48%9.00-0.24%9.10-0.48%-0.19%
2020-06-238.989.008.838.86-1.12%-0.38%-3.13%9,482,30084,335,00080%8.89-1.11%8.99-0.50%9.03-0.50%9.15-0.49%-0.14%
2020-06-229.029.068.948.96-1.21%-0.38%-2.51%13,794,900124,071,000113%8.99-0.76%9.04-0.29%9.07-0.41%9.19-0.36%-0.08%
2020-06-199.089.129.019.070.11%0.08%-1.67%13,474,900122,128,000116%9.060.04%9.07-0.37%9.11-0.37%9.22-0.20%-0.04%
2020-06-189.079.109.019.06-0.11%0.01%-1.97%15,026,900136,125,000135%9.06-0.18%9.10-0.54%9.14-0.86%9.24-0.35%-0.03%
2020-06-179.189.208.989.07-1.20%-0.06%-2.20%13,663,000123,987,000132%9.08-1.25%9.15-0.80%9.22-0.91%9.27-0.57%-0.01%
2020-06-169.219.249.149.180.55%-0.11%-1.58%10,129,20093,086,00095%9.19-0.37%9.22-0.87%9.31-0.41%9.33-0.11%0.07%
2020-06-159.259.349.139.13-1.19%-1.02%-2.22%7,704,10071,062,00071%9.22-0.36%9.30-0.62%9.34-0.13%9.340.04%0.09%
2020-06-129.209.369.159.24-1.39%-0.18%-1.00%8,553,80079,186,00077%9.26-1.42%9.36-0.30%9.360.10%9.330.17%0.08%
2020-06-119.489.499.289.37-1.26%-0.21%0.57%11,373,700106,796,000103%9.39-0.20%9.390.22%9.350.17%9.320.40%0.04%
2020-06-109.369.519.319.490.96%0.86%2.26%11,698,700110,078,000104%9.410.42%9.370.67%9.33-0.18%9.280.05%-0.04%
2020-06-099.329.479.279.401.29%0.32%1.35%13,060,000122,369,000117%9.370.59%9.310.36%9.350.17%9.280.10%-0.04%
2020-06-089.279.409.269.281.09%-0.38%0.15%9,286,10086,498,00088%9.321.29%9.27-0.80%9.330.20%9.270.07%-0.05%
2020-06-059.309.309.149.18-1.29%-0.17%-0.86%8,273,10076,078,00080%9.20-1.19%9.35-0.19%9.310.25%9.26-0.08%-0.08%
2020-06-049.359.459.249.300.00%-0.08%0.36%7,369,20068,582,00073%9.31-1.42%9.370.31%9.290.53%9.27-0.21%-0.08%
2020-06-039.399.569.309.30-0.43%-1.49%0.15%16,645,200157,148,000158%9.441.51%9.341.38%9.240.37%9.290.29%-0.05%
2020-06-029.269.389.219.341.08%0.42%0.87%12,334,900114,732,000127%9.300.86%9.210.98%9.210.09%9.260.03%-0.09%
2020-06-019.209.289.149.240.98%0.20%-0.17%11,425,500105,367,000123%9.221.54%9.12-0.48%9.200.02%9.26-0.03%-0.09%
2020-05-299.069.159.019.150.66%0.75%-1.18%9,767,00088,704,000109%9.080.21%9.17-0.65%9.20-0.46%9.26-0.21%-0.06%
2020-05-289.059.158.919.090.58%0.30%-2.03%13,289,600120,449,000150%9.060.06%9.23-1.05%9.24-1.22%9.28-0.40%0.01%
除权分界线,2020年05月28日,10股送3.000股, 10股派4.000元(以下数据已经复权)
2020-05-279.019.149.009.040.00%-0.22%-2.97%8,292,900100,972,000137%9.060.51%9.320.40%9.350.17%9.320.06%0.07%
2020-05-269.009.078.939.040.77%0.29%-2.91%5,215,60063,185,00091%9.010.91%9.29-0.74%9.340.03%9.31-0.01%0.07%
2020-05-258.918.998.888.970.61%0.43%-3.66%3,879,20046,588,00066%8.93-0.57%9.36-0.02%9.330.05%9.31-0.28%0.06%
2020-05-229.099.108.878.92-1.78%-0.75%-4.51%5,657,40068,321,00090%8.98-1.60%9.36-0.04%9.330.11%9.34-0.10%0.12%
2020-05-219.079.229.029.080.00%-0.56%-2.87%10,184,300124,934,000153%9.131.73%9.360.95%9.320.52%9.350.14%0.16%