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:
洪汇新材( 002802.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-1110.5000.100%
2020-10-1210.5000.097%2
2020-10-1210.3500.096%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
2020-07-0923.5524.7123.3824.353.71%1.37%5.05%2,075,20049,849,000136%24.022.17%23.701.24%23.530.75%23.180.96%0.87%
2020-07-0823.3523.9823.2123.48-0.04%-0.13%2.27%1,358,90031,948,00096%23.510.41%23.400.48%23.350.40%22.960.80%0.79%
2020-07-0723.4023.6522.9323.490.38%0.33%3.13%1,513,10035,426,000109%23.410.51%23.290.06%23.260.37%22.781.00%0.72%
2020-07-0623.2023.5722.8023.402.05%0.46%3.76%1,425,70033,210,000105%23.290.64%23.280.38%23.170.50%22.551.09%0.62%
2020-07-0323.3123.5222.9122.93-1.97%-0.93%2.78%1,271,90029,440,00088%23.15-1.01%23.190.21%23.060.91%22.310.63%0.53%
2020-07-0223.2523.7922.9023.390.78%0.03%5.51%1,347,10031,499,00091%23.381.52%23.140.87%22.851.12%22.170.70%0.47%
2020-07-0122.9223.3322.7123.211.35%0.76%5.43%1,347,40031,036,00091%23.030.04%22.941.19%22.601.24%22.020.84%0.41%
2020-06-3022.5823.5222.5822.900.97%-0.54%4.90%1,608,00037,025,000110%23.031.03%22.671.59%22.321.81%21.830.90%0.32%
2020-06-2922.7523.1622.4222.68-1.35%-0.49%4.82%1,780,20040,573,000130%22.792.29%22.322.30%21.921.60%21.640.93%0.25%
2020-06-2421.4123.1621.2222.997.93%3.19%7.24%2,015,50044,906,000156%22.284.67%21.812.90%21.580.74%21.440.83%0.21%
2020-06-2321.4021.5621.0321.30-0.09%0.07%0.19%755,20016,075,00063%21.29-0.23%21.20-0.60%21.42-0.21%21.260.12%0.16%
2020-06-2221.1221.6021.0321.320.24%-0.07%0.41%1,129,30024,092,00096%21.331.47%21.33-0.60%21.470.34%21.230.11%0.16%
2020-06-1920.8121.4320.6821.270.42%1.16%0.28%1,244,60026,169,000108%21.03-2.12%21.46-0.62%21.390.11%21.210.02%0.18%
2020-06-1822.5822.8520.9221.180.09%-1.40%-0.12%2,384,20051,215,000204%21.48-1.07%21.590.66%21.370.53%21.210.17%0.22%
2020-06-1721.9522.1621.1621.16-2.67%-2.55%-0.05%1,842,90040,015,000179%21.710.45%21.451.70%21.261.20%21.170.09%0.25%
2020-06-1621.5021.8221.2021.742.64%0.58%2.78%1,317,70028,482,000133%21.623.33%21.091.54%21.011.20%21.150.07%0.33%
2020-06-1520.1621.3020.1621.183.37%1.25%0.20%1,336,00027,948,000122%20.923.29%20.770.60%20.760.06%21.14-0.06%0.42%
2020-06-1220.0020.6819.6520.49-0.44%1.17%-3.12%556,30011,267,00047%20.25-2.99%20.65-0.69%20.75-0.87%21.150.20%0.52%
2020-06-1120.7021.3720.5320.58-0.96%-1.42%-2.49%814,00016,994,00063%20.880.85%20.79-0.22%20.93-0.64%21.110.50%0.54%
2020-06-1020.7720.8820.6120.780.05%0.38%-1.06%555,20011,494,00041%20.70-0.24%20.84-0.70%21.06-1.00%21.000.34%0.55%
2020-06-0920.9120.9120.6020.77-0.62%0.09%-0.77%561,10011,644,00040%20.75-1.20%20.98-0.88%21.27-0.34%20.930.16%0.53%
2020-06-0821.4821.4820.7820.90-1.42%-0.49%0.01%725,10015,229,00052%21.00-0.22%21.17-1.04%21.350.17%20.900.33%0.54%
2020-06-0521.5821.5820.8521.20-0.93%0.71%1.78%1,694,30035,665,000117%21.05-1.88%21.39-0.57%21.310.52%20.830.35%0.55%
2020-06-0421.7421.8221.2021.40-0.28%-0.25%3.10%1,117,20023,967,00086%21.45-1.33%21.510.71%21.201.10%20.760.51%0.54%
2020-06-0321.5422.0621.3621.46-0.42%-1.30%3.92%1,432,30031,142,000116%21.741.70%21.361.65%20.971.32%20.650.87%0.51%
2020-06-0221.1221.7620.9421.551.99%0.80%5.27%1,964,90042,009,000166%21.381.55%21.022.09%20.701.22%20.470.98%0.46%
2020-06-0120.6021.2020.6021.131.88%0.36%4.23%1,877,90039,537,000172%21.052.14%20.591.82%20.451.08%20.270.98%0.41%
2020-05-2920.0120.9820.0120.743.75%0.62%3.30%1,957,50040,349,000180%20.614.25%20.221.26%20.231.01%20.080.40%0.38%
2020-05-2819.5520.0019.3519.992.83%1.10%-0.04%1,152,50022,788,00094%19.771.51%19.97-0.96%20.03-0.19%20.000.55%0.60%
除权分界线,2020年05月28日,10股派5.000元(以下数据已经复权)
2020-05-2719.7819.7819.2619.440.00%-0.20%-2.26%1,106,70022,111,00080%19.48-1.25%20.160.06%20.060.09%19.890.16%0.81%