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   
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
2019-08-25292.5000.177%2
2019-08-25409.5000.180%
2019-08-25392.0000.170%
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
2019-08-2011.7811.9011.6411.66-0.77%-0.61%-1.39%5,558,30065,209,000107%11.730.50%11.69-0.15%11.78-0.22%11.820.38%-0.10%
2019-08-1911.6511.7811.5311.751.12%0.65%-0.25%6,531,70076,254,000117%11.67-0.02%11.71-1.10%11.81-0.64%11.78-0.14%-0.20%
2019-08-1611.9111.9911.4511.62-3.09%-0.48%-1.49%8,552,50099,858,000151%11.68-1.78%11.84-1.14%11.88-0.94%11.80-0.20%-0.26%
2019-08-1511.7312.0011.7111.99-0.17%0.86%1.44%2,783,50033,090,00048%11.89-1.41%11.98-0.37%12.000.24%11.82-0.24%-0.30%
2019-08-1412.1112.1511.9912.011.18%-0.40%1.37%5,659,30068,238,00093%12.061.27%12.020.23%11.970.73%11.85-0.03%-0.32%
2019-08-1311.9911.9911.8611.87-1.33%-0.31%0.16%3,307,80039,386,00055%11.91-1.27%11.990.40%11.881.07%11.85-0.30%-0.35%
2019-08-1212.1912.2511.9512.031.09%-0.25%1.20%3,861,10046,566,00060%12.060.54%11.940.98%11.750.21%11.890.04%-0.37%
2019-08-0911.9712.1211.8611.900.68%-0.79%0.15%4,519,70054,213,00069%12.001.50%11.831.62%11.730.03%11.880.01%-0.44%
2019-08-0811.7311.9411.6811.821.72%0.02%-0.51%5,390,30063,700,00079%11.821.08%11.64-0.11%11.73-0.45%11.88-0.13%-0.52%
2019-08-0711.6211.8211.5611.620.61%-0.62%-2.33%5,169,00060,437,00070%11.691.58%11.65-0.53%11.78-0.47%11.90-0.41%-0.62%
2019-08-0611.5011.7211.3311.55-2.53%0.35%-3.31%9,438,200108,637,000116%11.51-2.55%11.72-1.57%11.83-1.31%11.95-0.57%-0.68%
2019-08-0511.8911.9611.6211.85-1.25%0.33%-1.37%7,289,90086,102,00080%11.81-0.19%11.90-0.70%11.99-0.29%12.01-0.81%-0.84%
2019-08-0211.8712.0111.7012.00-1.40%1.40%-0.92%10,253,000121,337,00097%11.83-2.18%11.99-1.35%12.03-0.41%12.11-0.57%-0.96%
2019-08-0112.1412.2311.9112.170.00%0.60%-0.09%6,847,60082,845,00070%12.10-0.62%12.150.29%12.080.33%12.18-0.40%-0.96%
2019-07-3112.1212.2412.1012.170.25%-0.02%-0.49%4,164,00050,690,00044%12.17-0.08%12.120.58%12.04-0.15%12.23-0.37%-0.96%
2019-07-3011.9812.2811.9812.141.59%-0.35%-1.10%7,437,70090,615,00078%12.181.82%12.050.73%12.050.19%12.28-0.47%-1.00%
2019-07-2912.0412.0511.9011.95-1.24%-0.13%-3.11%4,946,80059,186,00052%11.970.12%11.96-0.63%12.03-1.02%12.33-0.68%-1.07%
2019-07-2611.8612.1011.8112.101.34%1.25%-2.55%6,688,40079,931,00067%11.95-0.07%12.03-0.13%12.15-0.61%12.42-0.78%-1.07%
2019-07-2512.1612.1811.8611.94-2.37%-0.16%-4.59%9,906,000118,467,00098%11.96-1.60%12.05-1.37%12.23-0.87%12.52-1.15%-0.98%
2019-07-2412.1312.2612.0512.23-0.41%0.63%-3.40%10,800,100131,264,000110%12.150.95%12.22-0.72%12.34-0.83%12.66-1.02%-0.84%
2019-07-2311.7612.3711.7612.28-0.57%1.99%-3.99%20,961,400252,379,000215%12.04-3.15%12.31-2.49%12.44-2.43%12.79-2.14%-0.71%
2019-07-2213.0713.0712.0512.35-5.58%-0.65%-5.51%20,620,000256,323,000246%12.43-4.95%12.62-3.86%12.75-2.61%13.07-2.02%-0.47%
2019-07-1912.9813.1912.9813.080.31%0.02%-1.94%3,903,60051,051,00055%13.08-0.29%13.130.06%13.09-0.48%13.34-0.53%-0.25%
2019-07-1813.1813.2413.0013.04-1.58%-0.58%-2.76%4,260,80055,884,00053%13.12-0.49%13.120.25%13.15-0.71%13.41-0.46%-0.18%
2019-07-1713.1213.3013.0613.250.45%0.53%-1.65%4,267,80056,248,00046%13.180.80%13.09-0.53%13.25-0.37%13.47-0.73%-0.11%
2019-07-1613.1213.2012.9413.190.84%0.88%-2.81%5,780,90075,585,00052%13.080.21%13.16-1.10%13.30-0.60%13.57-1.19%0.03%
2019-07-1513.2313.2312.8113.08-1.43%0.25%-4.76%8,744,500114,096,00067%13.05-2.39%13.30-1.09%13.38-0.92%13.73-0.65%0.27%
2019-07-1213.5113.5613.2613.27-1.92%-0.73%-4.01%6,548,20087,536,00045%13.37-1.12%13.45-0.33%13.50-0.49%13.820.12%0.48%
2019-07-1113.7313.7913.4213.53-0.15%0.07%-2.01%8,146,800110,146,00054%13.520.62%13.49-0.26%13.57-0.31%13.810.19%0.52%
2019-07-1013.5413.5813.2513.550.00%0.84%-1.68%8,187,700110,015,00049%13.44-0.57%13.53-0.64%13.61-0.82%13.780.36%0.62%