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:
恒大高新( 002591.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-02163.5400.533%2
2020-05-312054.0106.690%增发
2020-06-012054.0106.699%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
2019-12-138.598.748.568.692.00%0.16%2.67%8,262,70071,684,000182%8.681.20%8.620.97%8.560.77%8.460.75%0.13%
2019-12-128.588.678.528.52-0.47%-0.62%1.42%4,840,20041,493,000120%8.570.07%8.540.47%8.500.50%8.400.55%0.05%
2019-12-118.608.658.538.56-0.70%-0.08%2.45%4,206,00036,032,000107%8.570.82%8.500.51%8.460.52%8.360.40%-0.04%
2019-12-108.418.658.358.622.86%1.45%3.58%7,393,20062,817,000193%8.500.91%8.450.68%8.410.85%8.320.53%-0.10%
2019-12-098.458.508.358.38-0.71%-0.48%1.23%3,769,00031,735,000108%8.420.10%8.400.46%8.340.36%8.280.09%-0.22%
2019-12-068.368.458.368.440.36%0.33%2.04%4,276,10035,969,000116%8.410.49%8.360.86%8.310.62%8.27-0.27%-0.46%
2019-12-058.328.458.258.411.57%0.47%1.41%5,533,10046,317,000139%8.371.30%8.290.88%8.260.90%8.29-0.07%-0.53%
2019-12-048.248.338.168.280.49%0.19%-0.23%3,082,70025,475,00077%8.261.32%8.220.44%8.190.05%8.30-0.24%-0.63%
2019-12-038.218.258.088.240.37%1.03%-0.95%2,916,30023,786,00065%8.16-0.86%8.180.15%8.18-0.26%8.32-0.35%-0.73%
2019-12-028.228.298.168.210.00%-0.21%-1.65%2,215,50018,226,00046%8.230.74%8.17-0.12%8.20-0.39%8.35-0.05%-0.77%
2019-11-298.118.238.108.211.23%0.53%-1.70%2,879,00023,513,00058%8.170.42%8.18-0.34%8.23-1.00%8.35-0.10%-0.79%
2019-11-288.108.228.078.11-0.86%-0.28%-2.99%3,707,70030,155,00071%8.13-1.26%8.21-0.87%8.32-0.59%8.36-0.30%-0.82%
2019-11-278.218.328.178.18-0.37%-0.69%-2.44%3,319,60027,343,00061%8.24-0.16%8.28-1.16%8.37-0.31%8.39-0.25%-0.80%
2019-11-268.358.368.188.21-1.79%-0.48%-2.33%3,779,10031,178,00064%8.25-0.88%8.38-0.48%8.39-0.38%8.41-0.65%-0.78%
2019-11-258.438.508.238.36-2.22%0.44%-1.19%5,546,40046,160,00081%8.32-1.90%8.42-0.30%8.42-0.08%8.46-2.37%-0.75%
2019-11-228.448.618.318.551.06%0.78%-1.34%7,056,10059,863,00087%8.480.76%8.440.10%8.430.41%8.67-0.94%-0.47%
2019-11-218.318.538.288.461.93%0.48%-3.29%5,108,80043,015,00059%8.420.10%8.430.24%8.40-0.05%8.75-1.10%-0.37%
2019-11-208.598.598.258.30-2.70%-1.33%-6.16%7,045,00059,262,00075%8.41-0.66%8.410.35%8.40-0.23%8.85-1.20%-0.23%
2019-11-198.358.548.328.532.16%0.73%-4.71%5,858,70049,609,00056%8.471.74%8.380.14%8.42-0.84%8.95-0.75%-0.07%
2019-11-188.238.388.238.351.71%0.32%-7.43%3,587,80029,862,00029%8.32-0.12%8.37-0.62%8.49-3.49%9.02-0.24%0.06%
2019-11-158.398.458.178.21-2.61%-1.48%-9.20%5,786,00048,217,00045%8.33-1.23%8.42-1.44%8.80-1.41%9.04-0.38%0.11%
2019-11-148.418.528.348.43-0.35%-0.08%-7.12%5,950,00050,199,00043%8.44-0.53%8.55-4.21%8.92-1.39%9.08-0.09%0.20%
2019-11-138.618.628.388.46-1.97%-0.26%-6.87%7,389,60062,678,00052%8.48-1.68%8.92-1.64%9.05-1.30%9.08-0.11%0.23%
2019-11-129.019.048.398.63-5.37%0.03%-5.10%13,928,600120,167,000100%8.63-7.61%9.07-2.50%9.17-1.22%9.09-0.37%0.24%
2019-11-119.209.549.069.12-2.04%-2.33%-0.09%17,691,800165,201,000139%9.341.29%9.300.18%9.280.61%9.130.45%0.30%
2019-11-089.329.379.109.310.32%0.99%2.45%10,010,50092,286,00079%9.22-1.14%9.290.13%9.230.37%9.090.10%0.31%
2019-11-079.399.479.249.28-1.80%-0.48%2.23%12,007,500111,970,00091%9.330.25%9.280.80%9.190.87%9.080.33%0.38%
2019-11-069.259.559.129.451.07%1.59%4.44%16,468,600153,188,000107%9.300.93%9.200.94%9.111.15%9.050.33%0.50%
2019-11-058.989.388.969.354.35%1.45%3.68%17,698,800163,111,000111%9.222.08%9.121.54%9.010.96%9.020.55%0.65%
2019-11-049.159.158.928.960.00%-0.75%-0.10%11,165,000100,802,00075%9.03-0.35%8.980.98%8.92-0.11%8.970.29%0.62%