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:
新易盛( 300502.SZ 深证)
板块 :次新股   本月解禁   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
2019-09-26148.2800.630%
2019-09-26145.5700.610%
2019-11-09148.2800.624%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
2019-09-1740.3040.5137.7339.08-3.93%-0.02%0.50%10,664,300416,850,00062%39.09-4.05%39.870.04%39.77-1.08%38.891.24%2.41%
2019-09-1639.5941.5539.1340.683.46%-0.14%5.91%14,666,400597,460,00091%40.743.18%39.850.61%40.20-0.58%38.411.66%2.32%
2019-09-1239.2540.1838.6739.320.85%-0.41%4.07%11,290,900445,767,00072%39.480.67%39.61-1.48%40.440.45%37.780.84%2.19%
2019-09-1139.8840.3038.6038.99-1.24%-0.58%4.05%13,749,000539,177,00092%39.22-1.85%40.21-1.50%40.262.04%37.471.11%2.21%
2019-09-1041.6041.6038.6139.48-5.89%-1.19%6.53%20,083,800802,452,000146%39.96-2.71%40.820.58%39.453.10%37.062.21%2.17%
2019-09-0940.1042.2640.0141.95-0.10%2.15%15.69%21,675,500890,141,000179%41.07-0.36%40.584.94%38.264.12%36.263.37%2.06%
2019-09-0641.5242.1739.2741.999.52%1.88%19.70%30,341,0001,250,509,000290%41.229.36%38.6710.10%36.758.50%35.086.80%1.84%
2019-09-0538.0038.3436.4638.3410.01%1.74%16.73%10,234,900385,709,000114%37.698.23%35.134.26%33.872.61%32.852.29%1.30%
2019-09-0433.9635.8533.8534.852.02%0.09%8.53%17,422,300606,628,000185%34.822.13%33.693.93%33.012.78%32.112.09%1.17%
2019-09-0331.8034.6731.4034.168.38%0.20%8.61%20,219,400689,326,000237%34.0910.53%32.425.87%32.124.17%31.452.48%1.07%
2019-09-0229.8431.7529.5831.525.84%2.19%2.70%9,752,700300,810,000121%30.842.27%30.620.05%30.83-0.09%30.690.35%0.92%
2019-08-3030.7230.9029.3129.78-2.84%-1.26%-2.63%8,220,400247,915,00097%30.16-2.66%30.61-1.65%30.86-0.46%30.590.39%1.00%
2019-08-2931.2531.4330.6530.65-1.54%-1.08%0.60%4,377,600135,634,00051%30.980.07%31.120.08%31.000.60%30.471.00%1.04%
2019-08-2831.0031.4630.3931.13-0.35%0.54%3.20%5,626,900174,224,00062%30.96-1.02%31.090.26%30.810.28%30.170.76%0.93%
2019-08-2731.1031.8030.7031.240.55%-0.14%4.35%8,876,600277,685,00096%31.281.01%31.011.24%30.730.50%29.941.08%0.86%
2019-08-2630.7031.3630.6231.07-1.77%0.32%4.90%7,720,400239,097,00084%30.970.55%30.630.49%30.580.62%29.621.18%0.72%
2019-08-2330.5831.8330.0331.634.05%2.69%8.04%9,981,400307,439,000108%30.802.09%30.480.35%30.391.04%29.281.38%0.56%
2019-08-2230.5030.8829.7530.40-1.04%0.76%5.27%9,434,700284,653,000103%30.17-0.92%30.380.19%30.081.51%28.881.01%0.38%
2019-08-2130.5931.0029.8630.720.75%0.89%7.46%8,142,700247,949,00093%30.45-0.24%30.321.20%29.631.26%28.591.06%0.26%
2019-08-2030.3330.9630.1230.490.10%-0.11%7.79%8,768,400267,640,000101%30.521.48%29.962.60%29.261.59%28.291.03%0.16%
2019-08-1930.0330.7429.2430.463.54%1.27%8.79%12,134,100364,987,000140%30.082.30%29.202.17%28.812.32%28.001.09%0.09%
2019-08-1628.6829.8528.6229.421.98%0.06%6.22%11,651,600342,596,000141%29.405.59%28.582.07%28.152.24%27.700.84%0.03%
2019-08-1526.8329.0026.6028.853.85%3.60%5.04%9,687,700269,771,000117%27.85-1.62%28.001.03%27.540.70%27.47-0.14%-0.01%
2019-08-1428.5828.8727.7727.78-0.43%-1.85%1.00%9,257,600262,027,000116%28.301.64%27.722.11%27.341.00%27.500.07%0.07%
2019-08-1327.4728.2527.2027.900.36%0.19%1.51%8,911,500248,156,000112%27.853.39%27.141.31%27.070.29%27.49-0.36%0.13%
2019-08-1226.3027.8026.1827.806.35%3.22%0.78%8,469,300228,102,000101%26.931.20%26.79-0.18%27.00-0.56%27.58-0.44%0.27%
2019-08-0927.5527.5725.6626.14-4.84%-1.78%-5.65%8,488,300225,896,000100%26.61-0.83%26.84-1.15%27.15-0.87%27.71-0.36%0.48%
2019-08-0826.6327.4826.0627.472.23%2.37%-1.20%7,215,400193,623,00087%26.84-0.86%27.15-1.02%27.39-1.05%27.81-0.17%0.59%
2019-08-0727.9028.0526.5126.87-2.75%-0.73%-3.52%8,368,300226,517,000100%27.07-1.51%27.43-0.87%27.68-0.89%27.850.05%0.71%
2019-08-0626.7228.0526.7027.630.00%0.53%-0.75%8,911,800244,928,000105%27.48-1.20%27.67-1.12%27.92-0.95%27.840.30%0.80%