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:
王子新材( 002735.SZ 深证)
板块 :塑料制造   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-31168.9602.006%2
2019-07-31157.6801.872%2
2019-07-31268.0501.878%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
2019-06-1714.5014.8514.2414.600.34%0.54%0.81%2,210,00032,094,00076%14.52-1.91%14.870.73%14.600.72%14.480.17%0.32%
2019-06-1414.6215.1314.5114.55-3.64%-1.72%0.64%3,604,20053,360,000129%14.81-1.42%14.771.46%14.490.49%14.460.48%0.31%
2019-06-1314.7015.5114.2815.107.09%0.55%4.94%6,951,700104,403,000264%15.027.37%14.555.30%14.421.96%14.391.25%0.27%
2019-06-1214.0914.1613.8014.100.07%0.81%-0.78%2,455,90034,350,000104%13.991.24%13.82-1.23%14.15-0.25%14.21-0.12%0.19%
2019-06-1113.4614.2013.2614.093.45%1.98%-0.97%2,522,90034,856,000109%13.821.36%13.99-2.16%14.18-0.81%14.23-0.16%0.22%
2019-06-1014.3714.4013.0513.62-4.19%-0.08%-4.43%2,101,00028,639,00092%13.63-4.91%14.30-1.28%14.30-0.70%14.25-0.26%0.23%
除权分界线,2019年06月10日,10股送7.000股, 10股派2.350元(以下数据已经复权)
2019-06-0614.6214.7514.1314.22-2.34%-0.84%-0.51%1,469,40036,154,000123%14.34-0.84%14.490.30%14.400.43%14.290.40%0.23%
2019-06-0514.0914.7314.0914.563.78%0.68%2.28%1,952,00048,433,000178%14.463.10%14.441.48%14.340.33%14.230.64%0.20%
2019-06-0414.1014.2713.9314.03-1.33%0.02%-0.81%599,70014,437,00060%14.02-1.31%14.23-0.02%14.290.11%14.140.14%0.17%
2019-06-0314.1614.3614.0214.221.64%0.04%0.67%1,349,20032,907,000129%14.211.59%14.24-0.39%14.280.52%14.120.62%0.17%
2019-05-3114.0614.1413.8813.99-0.21%-0.01%-0.34%1,012,50024,312,000100%13.99-0.62%14.290.01%14.200.28%14.030.14%0.07%
2019-05-3014.4214.4213.9014.02-4.03%-0.41%0.01%1,493,50036,082,000147%14.07-1.81%14.290.50%14.160.53%14.010.06%-0.01%
2019-05-2913.9914.8213.8514.604.37%1.88%4.26%1,615,60039,745,000169%14.332.54%14.222.01%14.091.32%14.010.47%-0.11%
2019-05-2813.9714.0913.8713.99-0.29%0.09%0.37%996,60023,915,000108%13.981.32%13.941.05%13.910.20%13.940.14%-0.30%
2019-05-2713.5514.0913.4214.033.96%1.71%0.80%1,069,80025,343,000115%13.802.53%13.790.16%13.880.81%13.92-0.01%-0.41%
2019-05-2413.4213.6113.2213.500.17%0.30%-3.05%501,30011,585,00051%13.46-0.88%13.77-0.98%13.77-0.48%13.92-0.27%-0.51%
2019-05-2313.6313.7713.2713.47-2.47%-0.75%-3.47%634,00014,781,00058%13.58-1.73%13.910.72%13.83-0.68%13.960.04%-0.63%
2019-05-2213.8713.9313.6913.82-0.04%0.00%-0.99%698,70016,573,00061%13.82-0.20%13.81-0.16%13.93-0.28%13.950.35%-0.82%
2019-05-2113.4114.0713.4113.822.62%-0.16%-0.60%1,250,70029,727,000100%13.844.18%13.83-0.49%13.970.08%13.900.13%-1.00%
2019-05-2013.5613.6912.9913.47-1.08%1.35%-3.01%823,80018,803,00061%13.29-3.79%13.90-1.38%13.96-0.54%13.89-0.40%-1.18%
2019-05-1714.2914.2913.5713.62-3.98%-1.43%-2.35%1,209,70028,688,00088%13.81-1.87%14.09-0.03%14.03-0.19%13.94-0.63%-1.28%
2019-05-1614.1314.2113.8714.180.75%0.74%1.05%1,046,00025,274,00076%14.080.54%14.100.67%14.060.60%14.03-0.91%-1.29%
2019-05-1513.9214.1413.7414.072.18%0.54%-0.61%1,086,50026,113,00072%14.001.54%14.000.08%13.970.84%14.16-1.46%-1.24%
2019-05-1413.7413.9413.4113.770.22%-0.09%-4.14%958,80022,698,00059%13.79-0.16%13.990.35%13.860.11%14.37-0.92%-1.09%
2019-05-1313.8413.9613.6213.74-1.89%-0.47%-5.23%1,286,80030,511,00079%13.81-0.86%13.940.90%13.84-0.28%14.50-1.04%-1.01%
2019-05-1013.8614.1513.4014.012.14%0.57%-4.41%1,593,00038,096,000101%13.931.93%13.820.55%13.88-0.94%14.66-1.47%-0.92%
2019-05-0913.4313.9313.2813.721.62%0.37%-7.79%1,470,20034,499,00092%13.671.46%13.74-0.72%14.01-2.01%14.87-1.86%-0.80%
2019-05-0813.3213.8912.9813.50-0.69%0.22%-10.95%1,753,30040,556,000103%13.47-1.63%13.84-2.69%14.30-3.35%15.16-1.48%-0.68%
2019-05-0713.8014.2313.1613.59-0.73%-0.73%-11.65%1,827,30042,960,000115%13.69-2.35%14.23-3.36%14.80-2.64%15.38-1.63%-0.65%
2019-05-0614.4914.5713.4213.690.00%-2.35%-12.45%1,404,20033,800,00091%14.02-4.21%14.72-3.79%15.20-2.25%15.64-1.41%-0.58%