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   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
2019-08-159142.64011.349%2
2019-08-1512190.20020.810%增发
2019-08-152997.9906.327%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
2019-07-1631.6232.3031.4531.870.19%0.14%4.06%1,963,30062,480,00059%31.820.05%31.690.77%31.410.78%30.630.86%0.79%
2019-07-1532.0032.3831.1131.81-0.06%0.00%4.76%2,863,50091,086,00076%31.810.83%31.450.73%31.160.95%30.370.98%0.72%
2019-07-1230.6931.8830.4031.833.28%0.90%5.85%4,128,600130,241,000109%31.551.96%31.221.39%30.871.06%30.070.95%0.59%
2019-07-1130.6131.5130.4130.821.12%-0.39%3.47%2,798,40086,584,00077%30.94-0.41%30.790.68%30.550.67%29.790.88%0.41%
2019-07-1030.6631.7830.1330.48-0.68%-1.89%3.23%3,644,100113,213,000100%31.072.60%30.580.97%30.341.15%29.531.20%0.24%
2019-07-0929.3230.8229.3230.692.86%1.36%5.19%2,771,70083,924,00073%30.280.49%30.290.55%30.000.66%29.181.11%0.03%
除权分界线,2019年07月09日,10股送7.000股, 10股派3.790元(以下数据已经复权)
2019-07-0830.2530.8129.6329.84-2.05%-0.98%3.39%2,358,000121,679,000101%30.130.36%30.131.04%29.801.18%28.860.81%-0.23%
2019-07-0529.0830.9029.0830.464.52%1.45%6.41%2,971,900152,815,000127%30.022.59%29.821.16%29.451.34%28.621.08%-0.40%
2019-07-0429.4829.6628.9529.14-1.16%-0.42%2.91%1,418,30071,100,00054%29.27-0.14%29.471.03%29.060.86%28.320.16%-0.70%
2019-07-0329.8430.2228.6229.48-0.14%0.61%4.28%2,829,100142,015,00095%29.310.35%29.171.34%28.811.50%28.27-0.16%-0.94%
2019-07-0228.1329.6627.9329.524.93%1.10%4.26%3,841,800192,184,000130%29.204.29%28.792.84%28.392.47%28.320.20%-0.98%
2019-07-0127.7828.3027.5528.143.15%0.48%-0.45%2,074,40099,529,00073%28.002.16%27.990.86%27.700.12%28.26-0.29%-1.06%
2019-06-2827.8227.9027.2427.28-1.97%-0.48%-3.77%1,101,30051,732,00039%27.41-1.18%27.760.65%27.67-0.40%28.35-0.85%-1.06%
2019-06-2727.5027.9227.4227.820.98%0.32%-2.67%2,159,400102,635,00074%27.741.17%27.58-0.09%27.78-0.52%28.59-0.89%-1.02%
2019-06-2626.8827.7726.8427.552.01%0.51%-4.48%2,506,100117,742,00084%27.411.38%27.60-0.64%27.93-1.23%28.85-0.87%-0.99%
2019-06-2527.8127.8126.6227.01-2.69%-0.11%-7.17%3,134,400145,280,000108%27.04-2.60%27.78-1.28%28.28-1.20%29.10-1.45%-0.95%
2019-06-2427.7228.0027.4827.760.21%-0.01%-5.98%2,504,500119,155,00093%27.760.00%28.14-1.50%28.62-0.75%29.53-0.89%-0.79%
2019-06-2128.1228.3127.4127.70-1.32%-0.23%-7.02%5,333,400253,746,000208%27.76-1.35%28.57-1.96%28.83-2.51%29.79-1.92%-0.69%
2019-06-2029.3729.5827.1128.07-6.01%-0.26%-7.58%5,374,400259,167,000248%28.14-6.31%29.14-3.63%29.58-3.56%30.37-2.27%-0.53%
2019-06-1929.9831.1829.6129.870.55%-0.58%-3.91%2,489,600128,074,000150%30.040.83%30.24-1.04%30.67-1.08%31.08-0.54%-0.34%
2019-06-1830.4830.5729.2529.70-1.81%-0.31%-4.95%1,583,10080,779,000100%29.79-1.82%30.56-1.57%31.00-1.43%31.25-0.66%-0.32%
2019-06-1729.9830.6629.9430.250.33%-0.32%-3.84%932,40048,451,00060%30.34-1.15%31.05-0.98%31.45-0.47%31.46-0.25%-0.22%
2019-06-1431.1931.2830.1530.15-3.34%-1.79%-4.40%2,357,600123,924,000154%30.70-1.52%31.35-1.65%31.60-0.46%31.54-0.45%-0.12%
2019-06-1332.0732.0730.8431.19-2.01%0.06%-1.54%2,123,800113,344,000150%31.17-2.43%31.88-0.77%31.740.24%31.68-0.56%-0.05%
2019-06-1232.5332.5531.7231.83-1.49%-0.36%-0.08%1,131,00061,851,00083%31.95-0.43%32.121.01%31.670.41%31.86-0.54%0.05%
2019-06-1131.8432.4231.2832.312.44%0.71%0.88%1,608,70088,352,000106%32.081.56%31.801.74%31.540.23%32.030.18%0.18%
2019-06-1031.5932.1231.4031.542.02%-0.16%-1.35%1,107,10059,875,00071%31.591.84%31.260.27%31.470.02%31.970.11%0.18%
2019-06-0630.5731.4030.3730.921.14%-0.33%-3.20%1,466,20077,877,00089%31.021.40%31.18-0.87%31.46-0.46%31.94-0.29%0.19%
2019-06-0530.8931.3630.3030.57-0.88%-0.07%-4.56%1,335,50069,961,00081%30.59-1.99%31.45-1.00%31.61-1.35%32.03-0.42%0.26%
2019-06-0432.0832.1430.8230.840.00%-1.19%-4.12%1,478,70079,020,00088%31.21-2.03%31.77-0.57%32.04-1.27%32.17-0.33%0.37%