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   下月解禁   
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
2020-06-121173.9000.410%
2020-06-291526.0700.413%2
2020-06-291199.1000.520%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
2020-05-289.059.158.919.090.58%0.30%-2.03%13,289,600120,449,000150%9.060.06%9.23-1.05%9.24-1.22%9.28-0.40%0.01%
除权分界线,2020年05月28日,10股送3.000股, 10股派4.000元(以下数据已经复权)
2020-05-279.019.149.009.040.00%-0.22%-2.97%8,292,900100,972,000137%9.060.51%9.320.40%9.350.17%9.320.06%0.07%
2020-05-269.009.078.939.040.77%0.29%-2.91%5,215,60063,185,00091%9.010.91%9.29-0.74%9.340.03%9.31-0.01%0.07%
2020-05-258.918.998.888.970.61%0.43%-3.66%3,879,20046,588,00066%8.93-0.57%9.36-0.02%9.330.05%9.31-0.28%0.06%
2020-05-229.099.108.878.92-1.78%-0.75%-4.51%5,657,40068,321,00090%8.98-1.60%9.36-0.04%9.330.11%9.34-0.10%0.12%
2020-05-219.079.229.029.081.20%-0.56%-2.87%10,184,300124,934,000153%9.131.73%9.360.95%9.320.52%9.350.14%0.16%
2020-05-208.969.028.918.97-0.18%-0.04%-3.89%5,513,50066,520,00083%8.97-0.25%9.270.13%9.27-0.10%9.33-0.14%0.16%
2020-05-198.989.098.948.991.05%-0.11%-3.85%5,379,30065,052,00075%9.000.73%9.260.05%9.28-0.05%9.350.03%0.19%
2020-05-188.928.998.878.89-0.18%-0.43%-4.82%5,547,00066,616,00067%8.93-0.09%9.26-0.31%9.28-0.65%9.340.30%0.22%
2020-05-159.019.028.918.91-0.68%-0.34%-4.36%6,399,20076,919,00075%8.94-0.52%9.29-0.34%9.35-0.27%9.310.43%0.19%
2020-05-149.039.038.958.97-1.03%-0.18%-3.29%4,544,80054,907,00050%8.99-0.40%9.32-0.78%9.37-0.08%9.270.21%0.13%
2020-05-138.949.098.949.060.52%0.45%-2.09%4,871,80059,080,00049%9.020.01%9.39-0.03%9.38-0.09%9.260.07%0.12%
2020-05-129.129.128.959.02-1.18%-0.06%-2.53%5,645,40068,454,00055%9.02-1.51%9.39-0.03%9.390.15%9.25-0.02%0.13%
2020-05-119.099.289.079.120.42%-0.38%-1.38%8,682,000106,828,00080%9.161.08%9.400.25%9.370.81%9.250.30%0.15%
2020-05-089.049.128.949.091.03%0.28%-1.50%10,114,900123,178,00093%9.060.10%9.370.26%9.300.87%9.220.27%0.10%
2020-05-079.189.188.978.99-1.27%-0.65%-2.24%8,627,800104,967,00079%9.05-0.34%9.350.95%9.220.40%9.200.11%0.05%
2020-05-069.029.198.979.11-0.42%0.29%-0.87%10,720,900130,869,00097%9.080.82%9.261.41%9.180.35%9.190.21%0.05%
2020-04-308.869.188.859.153.75%1.53%-0.25%15,629,800189,279,000138%9.013.40%9.130.86%9.150.11%9.170.36%0.05%
2020-04-298.618.838.598.821.95%1.18%-3.51%9,249,900108,455,00084%8.710.53%9.05-0.56%9.14-0.16%9.14-0.06%-0.03%
2020-04-288.898.928.518.65-1.40%-0.23%-5.42%11,619,700135,551,000105%8.67-1.92%9.11-1.24%9.15-0.29%9.14-0.15%-0.07%
2020-04-278.959.098.698.77-1.73%-0.76%-4.22%14,196,800168,752,000133%8.84-0.86%9.22-0.08%9.18-0.21%9.160.10%-0.06%
2020-04-249.029.028.858.92-0.86%0.11%-2.44%8,391,600100,586,00082%8.91-0.87%9.230.46%9.200.07%9.150.16%-0.07%
2020-04-238.899.098.879.001.74%0.10%-1.43%13,443,600162,505,000133%8.992.11%9.180.42%9.190.61%9.130.17%-0.08%
2020-04-228.698.878.668.850.43%0.47%-2.96%8,245,50097,682,00084%8.810.22%9.15-0.25%9.140.09%9.12-0.18%-0.08%
2020-04-218.938.938.688.81-1.97%0.25%-3.55%10,462,100123,681,000106%8.79-1.47%9.170.14%9.13-0.01%9.13-0.25%-0.03%
2020-04-208.929.038.798.990.79%0.76%-1.86%10,495,500125,862,000104%8.920.46%9.160.54%9.130.39%9.160.14%0.03%
2020-04-178.848.968.798.921.48%0.44%-2.48%13,044,000155,735,000134%8.881.70%9.110.44%9.090.39%9.140.15%0.02%
2020-04-168.678.848.628.790.62%0.65%-3.76%8,938,500104,989,00088%8.73-0.40%9.07-0.06%9.06-0.36%9.13-0.43%0.01%
2020-04-158.818.898.668.73-0.95%-0.37%-4.76%9,660,400113,918,00088%8.76-0.25%9.070.11%9.09-0.49%9.17-0.41%0.01%
2020-04-148.758.858.728.820.00%0.34%-4.24%9,368,600110,750,00075%8.790.46%9.06-0.42%9.14-0.48%9.21-0.05%0.00%