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:
恩捷股份( 002812.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-1624142.16029.969%2
2019-09-1614201.27052.038%2
2019-09-167100.64052.038%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
2019-09-1231.9032.1131.3131.76-0.31%0.29%2.50%3,936,500124,663,00061%31.67-1.95%32.011.70%31.360.40%30.990.25%-0.25%
2019-09-1132.1332.7331.6231.86-0.13%-1.36%3.07%7,729,500249,649,000120%32.301.21%31.471.31%31.231.15%30.910.50%-0.30%
2019-09-1031.6032.5331.5031.900.54%-0.03%3.72%9,618,300306,929,000158%31.913.86%31.071.32%30.881.08%30.760.44%-0.36%
2019-09-0930.2831.7329.6631.734.82%3.27%3.63%14,205,600436,452,000248%30.720.99%30.660.79%30.550.43%30.62-0.24%-0.38%
2019-09-0630.9031.1030.2030.27-1.72%-0.50%-1.38%5,132,900156,157,000103%30.42-0.91%30.42-0.04%30.420.11%30.70-0.51%-0.35%
2019-09-0530.6631.0030.2830.801.35%0.32%-0.17%6,347,200194,877,000133%30.702.06%30.430.51%30.380.16%30.85-0.95%-0.27%
2019-09-0430.4530.4529.8630.39-0.20%1.02%-2.44%5,480,600164,880,000112%30.08-1.27%30.28-0.26%30.34-0.65%31.15-0.76%-0.11%
2019-09-0330.4030.9030.1030.450.23%-0.07%-2.99%4,563,300139,046,00099%30.470.48%30.35-0.12%30.53-0.68%31.39-0.74%-0.02%
2019-09-0229.7930.6629.7030.381.44%0.18%-3.93%3,195,00096,889,00068%30.330.17%30.39-0.69%30.74-0.77%31.62-0.30%0.05%
2019-08-3030.5231.2029.8529.95-1.61%-1.07%-5.57%5,504,600166,647,000109%30.27-0.88%30.60-1.42%30.98-1.28%31.72-0.17%-0.03%
2019-08-2931.0831.0830.2830.44-2.06%-0.33%-4.19%5,430,800165,866,000113%30.54-2.13%31.04-1.27%31.38-1.99%31.77-0.31%-0.11%
2019-08-2831.1631.5331.0131.08-1.30%-0.41%-2.48%3,438,800107,318,00078%31.21-1.09%31.44-1.02%32.02-0.70%31.87-0.01%-0.14%
2019-08-2731.5031.9431.3431.490.32%-0.19%-1.21%4,161,800131,308,00098%31.550.19%31.76-1.76%32.24-0.68%31.880.20%-0.19%
2019-08-2631.9931.9931.1531.39-3.71%-0.32%-1.33%5,953,200187,478,000145%31.49-3.12%32.33-1.58%32.46-0.07%31.810.04%-0.29%
2019-08-2332.9032.9032.2032.60-0.15%0.29%2.52%3,355,100109,056,00091%32.51-1.76%32.85-0.08%32.491.07%31.800.34%-0.35%
2019-08-2233.4834.1732.4532.65-0.70%-1.32%3.03%5,815,900192,433,000164%33.090.96%32.881.98%32.141.38%31.690.61%-0.43%
2019-08-2132.6333.1532.4032.880.34%0.33%4.39%2,934,00096,153,00088%32.770.27%32.241.86%31.700.78%31.500.11%-0.49%
2019-08-2032.3033.1932.0632.771.52%0.26%4.16%4,815,000157,376,000142%32.693.17%31.651.89%31.461.56%31.46-0.01%-0.49%
2019-08-1930.1132.3230.0932.287.28%1.89%2.59%6,685,600211,806,000190%31.685.09%31.061.71%30.981.16%31.47-1.07%-0.43%
2019-08-1630.4230.9129.8130.09-2.02%-0.19%-5.40%3,476,700104,816,00093%30.15-1.44%30.54-0.63%30.62-0.87%31.81-0.96%-0.23%
2019-08-1530.2030.9430.0130.71-0.55%0.40%-4.37%2,060,80063,036,00052%30.59-1.45%30.73-0.32%30.89-1.04%32.11-0.64%-0.10%
2019-08-1430.7331.4930.5130.881.88%-0.51%-4.46%2,512,90077,994,00063%31.041.52%30.83-0.29%31.21-0.80%32.32-0.52%0.03%
2019-08-1331.4931.4930.1830.31-3.81%-0.86%-6.71%2,978,00091,044,00073%30.57-1.13%30.92-1.77%31.47-1.53%32.49-0.79%0.13%
2019-08-1231.0031.5530.0031.511.74%1.91%-3.78%2,674,90082,709,00066%30.92-1.07%31.48-1.27%31.96-1.87%32.75-0.61%0.26%
2019-08-0931.9932.3530.6630.97-3.16%-0.91%-6.01%3,057,90095,572,00075%31.25-2.77%31.88-1.50%32.57-0.70%32.95-0.43%0.38%
2019-08-0831.6532.6831.4931.980.88%-0.51%-3.36%3,240,900104,172,00078%32.14-0.09%32.37-1.69%32.79-0.63%33.09-0.03%0.49%
2019-08-0733.1033.6831.2731.70-3.88%-1.46%-4.23%3,677,100118,297,00085%32.17-1.47%32.92-0.39%33.00-0.62%33.100.15%0.56%
2019-08-0631.5533.9331.5132.98-0.33%1.00%-0.22%5,056,900165,117,000117%32.65-2.75%33.05-0.83%33.21-0.68%33.050.61%0.58%
2019-08-0533.4634.9332.9933.090.49%-1.45%0.72%6,338,400212,818,000151%33.582.29%33.330.24%33.440.03%32.850.94%0.54%
2019-08-0233.0133.4032.1332.930.00%0.33%1.17%5,576,500183,038,000141%32.82-2.81%33.25-1.42%33.42-0.32%32.550.35%0.46%