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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-2831.0000.130%
2019-07-1931.0000.130%2
2019-09-26148.2800.630%
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
2019-06-1723.0823.0922.0022.59-1.53%-0.05%-8.65%6,195,800140,033,00072%22.60-3.68%23.59-2.97%24.04-1.16%24.73-0.66%0.28%
2019-06-1424.1624.3722.8922.94-5.13%-2.23%-7.85%8,006,400187,862,00096%23.46-4.22%24.31-1.69%24.33-0.90%24.89-0.34%0.36%
除权分界线,2019年06月14日,10股派1.200元(以下数据已经复权)
2019-06-1324.4325.1324.0924.18-0.70%-1.30%-3.20%6,953,900171,193,00091%24.50-1.61%24.730.62%24.55-1.21%24.98-0.09%0.38%
2019-06-1224.8825.4324.2924.35-0.90%-2.20%-2.61%6,612,100165,422,00089%24.901.92%24.580.80%24.85-1.06%25.00-0.11%0.39%
2019-06-1124.2824.8123.6924.571.99%0.58%-1.84%6,164,800151,334,00079%24.431.64%24.38-1.99%25.11-0.56%25.030.30%0.45%
2019-06-1022.9324.4422.8824.092.69%0.24%-3.47%6,435,400155,435,00081%24.03-1.14%24.88-2.30%25.26-0.32%24.960.17%0.34%
2019-06-0625.8825.8823.4323.46-9.91%-3.50%-5.83%9,630,700235,276,000128%24.31-6.11%25.46-1.28%25.34-0.13%24.910.17%0.23%
2019-06-0526.0326.4624.9826.042.00%0.57%4.70%7,897,500205,439,000119%25.890.03%25.791.27%25.370.86%24.870.67%0.16%
2019-06-0425.8726.5624.9325.53-0.78%-1.37%3.33%10,295,100267,728,000159%25.892.42%25.472.59%25.160.88%24.711.23%0.08%
2019-06-0324.8926.0824.5325.735.97%1.80%5.42%9,907,500251,591,000160%25.272.94%24.831.34%24.941.61%24.411.46%-0.08%
2019-05-3123.9625.0823.9624.281.76%-1.11%0.93%6,017,300148,458,000102%24.553.06%24.50-1.17%24.541.02%24.060.17%-0.38%
2019-05-3024.0724.3123.2823.86-2.29%0.15%-0.65%5,327,000127,549,00088%23.82-3.62%24.790.53%24.290.35%24.02-0.21%-0.61%
2019-05-2924.2825.2824.1124.42-0.20%-1.21%1.47%5,531,700137,402,00095%24.72-1.62%24.661.76%24.210.17%24.070.02%-0.77%
2019-05-2825.8625.8824.4324.470.99%-2.61%1.70%9,091,000229,520,000164%25.137.10%24.233.77%24.171.80%24.060.52%-0.89%
2019-05-2722.4024.2622.3524.238.41%3.27%1.22%5,946,500140,229,000111%23.463.01%23.35-1.73%23.740.96%23.94-0.77%-1.06%
2019-05-2423.5623.5822.2922.35-4.16%-1.87%-7.35%4,045,00092,619,00074%22.78-2.33%23.76-0.89%23.51-0.96%24.12-0.91%-1.10%
2019-05-2323.8823.8822.7623.32-3.48%0.00%-4.21%5,073,700118,926,00093%23.32-4.52%23.981.33%23.74-0.77%24.34-0.55%-1.16%
2019-05-2224.5724.9723.7224.160.25%-1.08%-1.30%6,543,700160,613,000130%24.433.04%23.660.53%23.93-0.08%24.48-0.12%-1.34%
2019-05-2122.6324.3822.6124.106.97%1.67%-1.66%6,621,100157,738,000126%23.705.75%23.54-0.79%23.95-0.92%24.51-0.39%-1.56%
2019-05-2023.2823.5021.7222.53-5.14%0.51%-8.43%6,103,600137,545,000104%22.42-7.23%23.72-3.51%24.17-2.84%24.60-1.61%-1.83%
2019-05-1724.9825.2423.0823.75-4.58%-1.70%-5.02%5,647,600137,129,000108%24.16-1.10%24.59-1.24%24.87-1.10%25.01-2.05%-1.73%
2019-05-1624.8825.0523.9724.89-0.28%1.88%-2.50%4,960,400121,777,00094%24.43-2.04%24.90-1.48%25.15-0.57%25.53-1.89%-1.50%
2019-05-1525.3525.4624.6824.960.36%0.08%-4.07%4,057,500101,677,00076%24.94-0.48%25.27-0.50%25.290.53%26.02-1.10%-1.30%
2019-05-1424.6825.4824.6824.870.00%-0.75%-5.47%3,754,60094,532,00070%25.06-1.37%25.40-0.04%25.160.75%26.31-1.25%-1.20%
2019-05-1325.1426.1224.6824.87-2.81%-2.11%-6.64%4,682,400119,520,00087%25.410.34%25.411.45%24.97-0.57%26.64-1.19%-1.08%
2019-05-1025.3825.7824.1025.593.69%1.07%-5.09%5,075,100129,104,00093%25.321.22%25.041.34%25.12-2.78%26.96-1.50%-0.98%
2019-05-0924.5825.4723.9924.68-1.99%-1.34%-9.83%2,661,80066,905,00047%25.021.61%24.71-1.26%25.83-2.50%27.37-2.33%-0.82%
2019-05-0823.8326.1322.9825.182.44%2.28%-10.15%7,341,900181,627,000113%24.620.68%25.03-5.13%26.49-2.93%28.03-2.29%-0.50%
2019-05-0725.3926.0423.8424.58-7.25%0.52%-14.30%9,101,300223,634,000139%24.45-8.49%26.38-7.70%27.29-5.14%28.68-3.14%-0.21%
2019-05-0627.5027.5026.5026.500.00%-0.82%-10.50%3,489,40093,653,00056%26.72-7.94%28.58-1.72%28.77-1.16%29.61-0.58%0.16%