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:
新易盛( 300502.SZ 深证)
板块 :次新股   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
2019-09-26148.2800.630%
2019-09-26145.5700.610%
2019-11-09148.2800.624%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
2019-08-2330.5831.8330.0331.634.05%2.69%8.04%9,981,400307,439,000108%30.802.09%30.480.35%30.391.04%29.281.38%0.56%
2019-08-2230.5030.8829.7530.40-1.04%0.76%5.27%9,434,700284,653,000103%30.17-0.92%30.380.19%30.081.51%28.881.01%0.38%
2019-08-2130.5931.0029.8630.720.75%0.89%7.46%8,142,700247,949,00093%30.45-0.24%30.321.20%29.631.26%28.591.06%0.26%
2019-08-2030.3330.9630.1230.490.10%-0.11%7.79%8,768,400267,640,000101%30.521.48%29.962.60%29.261.59%28.291.03%0.16%
2019-08-1930.0330.7429.2430.463.54%1.27%8.79%12,134,100364,987,000140%30.082.30%29.202.17%28.812.32%28.001.09%0.09%
2019-08-1628.6829.8528.6229.421.98%0.06%6.22%11,651,600342,596,000141%29.405.59%28.582.07%28.152.24%27.700.84%0.03%
2019-08-1526.8329.0026.6028.853.85%3.60%5.04%9,687,700269,771,000117%27.85-1.62%28.001.03%27.540.70%27.47-0.14%-0.01%
2019-08-1428.5828.8727.7727.78-0.43%-1.85%1.00%9,257,600262,027,000116%28.301.64%27.722.11%27.341.00%27.500.07%0.07%
2019-08-1327.4728.2527.2027.900.36%0.19%1.51%8,911,500248,156,000112%27.853.39%27.141.31%27.070.29%27.49-0.36%0.13%
2019-08-1226.3027.8026.1827.806.35%3.22%0.78%8,469,300228,102,000101%26.931.20%26.79-0.18%27.00-0.56%27.58-0.44%0.27%
2019-08-0927.5527.5725.6626.14-4.84%-1.78%-5.65%8,488,300225,896,000100%26.61-0.83%26.84-1.15%27.15-0.87%27.71-0.36%0.48%
2019-08-0826.6327.4826.0627.472.23%2.37%-1.20%7,215,400193,623,00087%26.84-0.86%27.15-1.02%27.39-1.05%27.81-0.17%0.59%
2019-08-0727.9028.0526.5126.87-2.75%-0.73%-3.52%8,368,300226,517,000100%27.07-1.51%27.43-0.87%27.68-0.89%27.850.05%0.71%
2019-08-0626.7228.0526.7027.631.39%0.53%-0.75%8,911,800244,928,000105%27.48-1.20%27.67-1.12%27.92-0.95%27.840.30%0.80%
2019-08-0527.6028.4627.1427.25-1.87%-2.04%-1.82%6,618,400184,104,00081%27.820.20%27.98-0.49%28.19-0.15%27.750.54%0.84%
2019-08-0227.9228.2626.2527.77-3.58%0.03%0.59%7,815,600216,965,00096%27.76-2.09%28.12-1.05%28.230.10%27.610.39%0.88%
2019-08-0127.8828.8027.5728.802.27%1.58%4.73%7,707,800218,536,00098%28.350.36%28.420.28%28.210.69%27.500.65%0.92%
2019-07-3128.2528.7627.9028.160.18%-0.32%3.07%7,903,000223,269,00097%28.25-1.24%28.340.68%28.020.91%27.320.65%0.98%
2019-07-3028.2029.4528.0128.11-0.71%-1.73%3.55%10,024,000286,746,000121%28.611.78%28.151.65%27.761.59%27.151.12%1.04%
2019-07-2927.5928.7027.3128.312.20%0.72%5.45%8,436,500237,121,00098%28.112.27%27.691.35%27.331.43%26.851.60%1.07%
2019-07-2627.3527.7827.0227.700.62%0.79%4.83%6,392,600175,695,00069%27.480.14%27.321.04%26.940.58%26.420.81%0.86%
2019-07-2526.9927.8426.8127.532.72%0.30%5.03%9,066,900248,859,000102%27.451.25%27.041.62%26.790.60%26.210.96%0.76%
2019-07-2426.7027.5026.6026.801.59%-1.14%3.22%10,217,100276,977,000122%27.112.56%26.610.99%26.630.45%25.960.95%0.65%
2019-07-2326.2626.8526.0326.381.77%-0.20%2.57%7,132,000188,518,00092%26.431.49%26.35-0.51%26.510.29%25.720.70%0.56%
2019-07-2226.8126.8125.3625.92-2.63%-0.48%1.49%6,808,800177,343,00091%26.05-1.91%26.48-0.57%26.431.46%25.541.01%0.50%
2019-07-1926.9026.9026.2626.62-0.22%0.26%5.28%7,082,900188,065,00098%26.55-0.62%26.640.57%26.051.11%25.290.78%0.38%
2019-07-1826.5727.2726.0326.680.41%-0.14%6.33%10,708,700286,118,000154%26.720.40%26.492.77%25.771.68%25.091.19%0.32%
2019-07-1726.6627.1026.1926.570.76%-0.16%7.16%10,962,000291,722,000173%26.611.66%25.772.53%25.342.19%24.801.32%0.25%
2019-07-1625.1026.8225.0126.374.68%0.73%7.75%12,700,700332,479,000217%26.185.78%25.143.90%24.803.51%24.471.35%0.17%
2019-07-1524.0725.9023.7025.190.00%1.79%4.32%14,036,500347,357,000253%24.756.55%24.194.56%23.963.56%24.15-0.48%0.11%