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   下月解禁   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
2019-09-1114.0000.129%2
2019-10-1014.0000.129%2
2020-10-1210.5000.097%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
2019-08-2319.7520.1619.6619.900.71%-0.21%1.73%422,4008,423,000131%19.940.43%19.910.22%19.810.62%19.560.40%-0.08%
2019-08-2220.1120.1319.7319.76-0.45%-0.48%1.41%352,6007,001,000118%19.86-0.38%19.870.58%19.690.77%19.490.31%-0.15%
2019-08-2119.6620.1219.6519.850.15%-0.40%2.19%443,1008,831,000156%19.930.66%19.751.03%19.540.71%19.420.43%-0.22%
2019-08-2019.6819.8919.5519.820.25%0.10%2.48%344,4006,819,000128%19.801.14%19.551.23%19.400.63%19.340.19%-0.30%
2019-08-1919.5019.8819.3019.771.96%0.99%2.41%526,30010,303,000181%19.581.53%19.320.93%19.280.78%19.30-0.27%-0.36%
2019-08-1619.1819.4519.0919.391.09%0.57%0.17%358,9006,920,000126%19.282.09%19.140.48%19.130.27%19.36-0.30%-0.34%
2019-08-1518.9719.2018.5119.180.00%1.56%-1.21%292,6005,526,000101%18.89-1.81%19.05-0.60%19.08-0.55%19.42-0.59%-0.37%
2019-08-1419.1919.3419.0919.180.52%-0.29%-1.79%220,8004,247,00076%19.240.85%19.160.20%19.18-0.26%19.53-0.32%-0.43%
2019-08-1319.0819.2418.9819.08-0.88%0.04%-2.62%164,0003,128,00055%19.07-0.36%19.12-0.39%19.23-0.51%19.59-0.38%-0.56%
2019-08-1219.0119.2918.9819.250.89%0.56%-2.12%150,3002,877,00049%19.14-0.03%19.20-0.50%19.33-0.97%19.67-0.29%-0.84%
2019-08-0919.2819.3019.0619.08-0.52%-0.36%-3.27%178,5003,418,00056%19.15-0.63%19.29-0.51%19.52-0.42%19.73-0.29%-0.93%
2019-08-0819.1319.4019.1319.180.31%-0.46%-3.04%228,3004,399,00070%19.27-0.71%19.39-1.19%19.60-0.49%19.78-0.40%-0.99%
2019-08-0719.7519.7519.1119.12-1.39%-1.47%-3.74%272,8005,294,00080%19.41-0.15%19.62-0.41%19.70-0.43%19.86-0.36%-1.03%
2019-08-0619.7819.8819.0219.39-3.82%-0.23%-2.72%545,20010,596,000154%19.44-2.93%19.70-1.01%19.78-0.90%19.93-0.39%-1.08%
2019-08-0519.8820.2419.5520.161.92%0.69%0.75%408,5008,179,000122%20.021.36%19.910.11%19.960.03%20.01-0.09%-1.08%
2019-08-0219.4519.9719.3019.78-0.90%0.13%-1.23%345,1006,817,00093%19.75-0.82%19.88-0.70%19.96-0.31%20.03-0.64%-1.12%
2019-08-0120.1020.1019.7319.96-0.70%0.21%-0.97%343,5006,842,00091%19.92-0.51%20.02-0.23%20.02-0.34%20.16-1.13%-1.07%
2019-07-3120.1420.2519.9020.10-0.20%0.39%-1.40%238,4004,773,00053%20.02-0.84%20.070.05%20.09-0.12%20.39-1.62%-1.00%
2019-07-3020.2420.3120.0820.140.30%-0.25%-2.80%220,9004,460,00038%20.190.86%20.06-0.09%20.110.30%20.72-3.22%-0.86%
2019-07-2919.9520.0919.8220.080.15%0.31%-6.21%275,0005,505,00035%20.020.07%20.08-0.21%20.05-0.11%21.41-1.20%-0.46%
2019-07-2620.0420.1219.9320.05-0.50%0.23%-7.47%277,2005,545,00031%20.00-0.88%20.120.26%20.07-0.81%21.67-0.91%-0.28%
2019-07-2520.2720.3320.1120.150.20%-0.16%-7.85%369,1007,449,00037%20.180.19%20.070.06%20.24-1.40%21.87-0.76%-0.13%
2019-07-2419.9820.2719.9820.110.35%-0.17%-8.74%415,9008,378,00038%20.141.20%20.06-1.05%20.52-2.08%22.04-0.91%0.01%
2019-07-2319.9120.1019.7120.040.65%0.68%-9.88%442,8008,814,00035%19.91-0.99%20.27-2.18%20.96-4.08%22.24-0.38%0.24%
2019-07-2220.9921.0719.9019.91-4.14%-0.96%-10.81%696,30013,998,00052%20.10-3.95%20.72-2.84%21.85-1.84%22.32-0.43%0.36%
2019-07-1920.7721.1320.7620.770.05%-0.76%-7.36%423,8008,870,00033%20.93-0.57%21.33-3.99%22.26-0.82%22.42-0.15%0.40%
2019-07-1821.5021.5020.7220.76-3.71%-1.38%-7.54%1,043,30021,961,00083%21.05-2.80%22.22-1.98%22.44-1.16%22.45-0.47%0.42%
2019-07-1722.3522.3521.2521.56-3.75%-0.44%-4.42%1,398,50030,286,000120%21.66-2.63%22.66-1.66%22.71-1.06%22.56-0.18%0.49%
除权分界线,2019年07月17日,10股派10.000元(以下数据已经复权)
2019-07-1621.9922.5021.9122.401.27%0.71%-0.88%1,945,10045,206,000184%22.241.51%23.050.96%22.950.96%22.600.81%0.55%
2019-07-1521.8022.1921.4022.120.00%0.96%-1.32%1,157,90026,527,000127%21.910.28%22.830.04%22.730.64%22.420.55%0.44%