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
2019-07-1160.2000.200%
2019-07-1169.5000.230%
2019-07-2960.2000.195%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
2019-06-177.357.497.327.400.68%-0.22%-1.07%2,150,90015,951,00053%7.42-0.95%7.50-0.70%7.520.28%7.48-0.51%-1.19%
2019-06-147.597.657.307.35-3.54%-1.83%-2.23%3,713,10027,800,00086%7.49-0.91%7.550.15%7.500.19%7.52-0.56%-1.18%
2019-06-137.527.657.467.620.93%0.85%0.79%3,924,60029,654,00088%7.56-0.67%7.540.84%7.480.26%7.56-0.33%-1.16%
2019-06-127.547.757.487.55-0.13%-0.75%-0.46%4,201,40031,958,00091%7.611.75%7.480.85%7.460.23%7.59-0.42%-1.18%
2019-06-117.357.607.257.563.00%1.12%-0.75%5,205,40038,916,000106%7.482.12%7.420.19%7.45-0.01%7.62-0.42%-1.16%
2019-06-107.357.417.217.340.00%0.26%-4.04%3,382,30024,761,00064%7.32-1.27%7.40-0.90%7.45-1.25%7.65-0.60%-1.16%
2019-06-067.397.537.287.340.27%-1.01%-4.61%3,826,00028,368,00062%7.42-0.55%7.47-0.25%7.54-1.15%7.70-2.64%-1.15%
2019-06-057.667.677.307.32-2.66%-1.82%-7.39%3,892,30029,022,00051%7.46-1.11%7.49-1.44%7.63-0.73%7.90-3.65%-0.87%
2019-06-047.527.687.407.52-1.31%-0.27%-8.33%3,428,80025,854,00034%7.540.84%7.60-1.18%7.68-0.69%8.20-2.23%-0.35%
2019-06-037.757.767.237.62-1.30%1.91%-9.18%6,177,40046,187,00049%7.48-3.97%7.69-1.41%7.74-0.69%8.39-0.52%0.12%
2019-05-317.897.927.707.72-2.03%-0.85%-8.47%4,854,60037,797,00039%7.79-0.70%7.80-0.26%7.790.04%8.43-0.44%0.24%
2019-05-307.737.967.697.881.55%0.50%-6.98%5,310,70041,642,00040%7.840.98%7.820.50%7.79-3.13%8.47-0.39%0.40%
2019-05-297.707.877.667.760.26%-0.06%-8.75%5,521,80042,876,00040%7.77-0.97%7.78-0.05%8.04-4.32%8.50-0.45%0.55%
2019-05-287.847.947.687.74-1.28%-1.29%-9.39%6,406,30050,232,00045%7.841.38%7.78-4.14%8.40-2.46%8.54-0.30%0.78%
2019-05-277.597.927.417.843.43%1.37%-8.50%7,479,90057,852,00051%7.73-0.60%8.12-5.26%8.62-0.53%8.57-0.35%0.88%
2019-05-248.128.157.567.58-8.23%-2.58%-11.84%12,503,90097,293,00085%7.78-9.04%8.57-3.60%8.66-1.28%8.60-0.57%1.00%
2019-05-238.848.968.198.26-9.23%-3.44%-4.48%16,206,500138,631,000125%8.55-5.04%8.89-0.03%8.77-0.28%8.650.17%1.08%
2019-05-229.209.268.839.10-1.94%1.02%5.42%22,992,500207,120,000208%9.010.02%8.891.84%8.801.30%8.631.59%0.92%
2019-05-218.449.288.339.289.95%3.04%9.22%22,965,000206,832,000249%9.018.40%8.732.98%8.692.32%8.502.47%0.63%
2019-05-208.478.508.118.441.32%1.59%1.78%9,100,10075,605,000114%8.31-2.69%8.48-0.98%8.49-0.04%8.290.64%0.27%
2019-05-178.578.988.298.33-2.00%-2.44%1.10%12,810,600109,372,000177%8.54-0.41%8.560.42%8.491.00%8.241.14%0.07%
2019-05-168.478.748.468.50-0.93%-0.85%4.35%8,261,50070,828,000131%8.57-0.11%8.530.98%8.411.17%8.151.18%-0.07%
2019-05-158.378.748.378.583.00%-0.02%6.57%11,173,80095,893,000193%8.582.42%8.442.07%8.312.16%8.051.82%-0.24%
2019-05-148.308.518.238.33-2.12%-0.58%5.35%6,808,20057,043,000130%8.380.69%8.271.56%8.131.80%7.910.74%-0.46%
2019-05-138.128.558.128.513.15%2.26%8.42%9,162,40076,249,000184%8.322.30%8.152.60%7.992.63%7.850.81%-0.56%
2019-05-107.828.377.828.255.77%1.41%5.96%8,668,30070,514,000186%8.145.70%7.943.48%7.792.05%7.790.25%-0.64%
2019-05-097.807.857.627.80-0.64%1.35%0.42%3,412,90026,266,00073%7.70-1.00%7.670.95%7.630.42%7.77-1.47%-0.68%
2019-05-087.507.927.467.851.95%0.98%-0.42%5,263,00040,916,000104%7.773.04%7.600.60%7.600.49%7.88-1.31%-0.50%
2019-05-077.407.847.357.705.48%2.05%-3.61%4,864,60036,702,00087%7.551.19%7.560.19%7.56-1.07%7.99-1.13%-0.33%
2019-05-067.287.687.187.300.00%-2.09%-9.64%4,552,70033,946,00076%7.46-2.88%7.54-0.84%7.64-1.88%8.08-1.31%-0.19%