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:
恒华科技( 300365.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-29230.8500.580%
2019-05-29346.2700.580%
2019-06-069.0000.051%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
2019-05-2114.0914.3113.7614.180.71%0.00%0.00%6,297,60088,774,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2013.9614.1413.0414.080.93%1.83%-4.43%5,624,30077,765,00063%13.83-3.50%14.36-2.23%14.59-1.67%14.730.40%-0.20%
2019-05-1715.0315.1213.6113.95-7.43%-2.64%-4.93%8,548,100122,488,00092%14.33-3.68%14.68-1.76%14.84-1.60%14.670.14%-0.46%
2019-05-1614.9915.1514.6615.070.33%1.30%2.85%6,133,70091,249,00067%14.88-0.67%14.95-0.74%15.080.09%14.650.58%-0.64%
2019-05-1515.1515.3814.8215.02-0.53%0.28%3.10%6,117,20091,625,00061%14.98-0.02%15.06-0.63%15.070.74%14.570.13%-0.94%
2019-05-1414.7015.2014.6415.100.20%0.79%3.78%6,193,20092,778,00057%14.98-1.47%15.150.34%14.960.89%14.55-0.42%-1.20%
2019-05-1315.5015.5615.0015.07-3.27%-0.89%3.14%6,510,60098,993,00060%15.21-0.03%15.101.33%14.821.69%14.61-0.18%-1.23%
2019-05-1015.0515.6714.5915.584.70%2.44%6.44%12,967,200197,217,000120%15.212.06%14.902.22%14.581.53%14.64-0.14%-1.29%
2019-05-0914.3615.2614.3614.882.20%-0.15%1.51%10,259,600152,893,00099%14.902.37%14.582.45%14.360.98%14.66-0.49%-1.36%
2019-05-0814.0914.9413.9514.560.55%0.02%-1.15%11,389,100165,795,000111%14.562.09%14.230.78%14.22-0.20%14.73-0.74%-1.34%
2019-05-0713.9214.5013.8514.485.31%1.55%-2.43%9,384,900133,821,00096%14.262.45%14.120.08%14.25-1.30%14.84-1.31%-1.31%
2019-05-0613.6014.5613.3313.75-3.85%-1.21%-8.56%12,652,800176,104,000128%13.92-2.25%14.11-1.63%14.44-1.81%15.04-2.21%-1.21%
2019-04-3013.7214.5813.7214.304.38%0.44%-7.00%11,220,400159,760,000121%14.240.43%14.35-2.23%14.70-1.90%15.38-1.63%-1.08%
2019-04-2914.6914.8513.6513.70-5.52%-3.36%-12.35%15,118,600214,330,000171%14.18-2.89%14.67-3.22%14.99-3.20%15.63-2.45%-0.99%
2019-04-2615.2515.3013.8714.50-5.84%-0.68%-9.51%14,794,500215,989,000192%14.60-8.08%15.16-4.40%15.48-3.70%16.02-2.46%-0.75%
2019-04-2516.1216.2515.3715.40-3.39%-3.04%-6.26%7,076,700112,402,000113%15.881.57%15.86-1.01%16.07-1.13%16.43-0.65%-0.52%
2019-04-2415.8216.1215.3115.941.01%1.94%-3.60%6,692,500104,648,000109%15.64-2.28%16.02-1.92%16.26-2.01%16.54-0.84%-0.44%
除权分界线,2019年04月24日,10股送5.000股, 10股派0.700元(以下数据已经复权)
2019-04-2316.1516.4115.7315.78-2.59%-1.38%-5.37%4,508,300108,522,000116%16.00-2.50%16.33-1.57%16.59-0.86%16.68-0.79%-0.39%
2019-04-2216.6516.7516.1416.20-2.57%-1.29%-3.62%3,604,80088,992,00095%16.41-0.94%16.59-1.41%16.73-0.30%16.81-0.33%-0.35%
2019-04-1916.6216.7216.4616.630.53%0.37%-1.40%2,947,40073,446,00071%16.57-0.46%16.83-0.04%16.79-0.03%16.86-0.42%-0.38%
2019-04-1816.9517.0116.5116.54-2.93%-0.61%-2.33%4,469,000111,872,000100%16.64-2.38%16.84-0.15%16.79-0.29%16.93-0.35%-0.41%
2019-04-1716.9817.1716.9017.040.99%-0.05%0.28%4,820,100123,596,000106%17.052.46%16.861.01%16.840.35%16.99-0.92%-0.43%
2019-04-1616.5516.8916.1916.872.43%1.41%-1.62%3,858,90096,586,00072%16.64-0.28%16.69-0.47%16.78-0.68%17.15-0.70%-0.40%
2019-04-1516.8116.8916.4716.47-0.48%-1.27%-4.62%3,322,00083,375,00058%16.690.40%16.77-0.36%16.89-0.24%17.27-0.01%-0.36%
2019-04-1216.6616.8816.4716.55-0.64%-0.40%-4.17%3,317,80082,940,00055%16.62-1.52%16.83-1.08%16.93-0.69%17.27-0.15%-0.47%
2019-04-1116.8117.1916.6516.66-1.11%-1.28%-3.69%3,212,80081,555,00053%16.880.04%17.020.12%17.05-0.29%17.300.06%-0.57%
2019-04-1017.1317.1416.6916.85-1.78%-0.14%-2.55%3,168,70080,406,00049%16.87-1.44%17.00-0.60%17.10-1.32%17.29-0.27%-0.93%
2019-04-0917.1317.2916.8717.15-1.04%0.21%-1.04%4,177,900107,566,00064%17.121.35%17.10-0.11%17.33-0.65%17.33-0.46%-0.96%
2019-04-0817.0517.3916.5517.331.84%2.63%-0.47%7,452,300189,308,000108%16.89-1.84%17.12-2.10%17.44-0.17%17.41-0.62%-0.96%
2019-04-0417.3317.5017.0117.020.00%-1.08%-2.86%6,149,700159,141,00085%17.210.26%17.48-0.91%17.470.01%17.52-0.73%-0.93%