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
2020-07-2042.5700.129%2
2020-07-2031.0000.130%2
2020-07-2030.4000.128%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
2020-07-0261.6663.2660.8962.010.67%-0.16%5.50%8,002,400497,036,00076%62.110.17%62.220.91%61.320.93%58.781.38%1.77%
2020-07-0163.8763.8760.5161.60-2.41%-0.65%6.24%10,406,700645,264,00097%62.01-0.84%61.661.36%60.751.15%57.981.96%1.71%
2020-06-3061.2063.9260.5063.124.92%0.95%11.00%9,837,300615,095,00091%62.533.96%60.832.03%60.061.76%56.872.48%1.61%
2020-06-2959.1661.2659.0560.160.27%0.02%8.42%8,067,700485,239,00068%60.150.74%59.620.60%59.021.62%55.492.04%1.50%
2020-06-2460.3861.2858.6160.000.02%0.50%10.34%9,942,200593,566,00080%59.701.08%59.261.12%58.081.96%54.381.62%1.35%
2020-06-2358.8860.0057.6159.991.89%1.57%12.11%9,097,000537,289,00075%59.060.02%58.601.87%56.971.70%53.511.33%1.16%
2020-06-2258.5060.4558.0058.880.99%-0.29%11.50%12,253,500723,606,000104%59.051.79%57.532.85%56.012.58%52.811.83%0.99%
2020-06-1958.0059.1856.8058.301.23%0.49%12.43%16,443,400953,995,000144%58.023.77%55.933.28%54.613.53%51.862.31%0.82%
2020-06-1852.3157.5951.0157.5910.01%3.00%13.62%16,484,300921,650,000153%55.916.15%54.163.20%52.743.30%50.691.98%0.56%
2020-06-1752.6154.3251.6552.35-0.17%-0.61%5.33%10,375,700546,486,000102%52.67-0.50%52.481.71%51.061.57%49.700.74%0.33%
2020-06-1653.0054.0251.8752.441.69%-0.93%6.29%11,024,400583,561,000113%52.931.77%51.602.56%50.271.59%49.340.82%0.24%
2020-06-1552.3052.8051.1951.570.23%-0.85%5.38%15,099,800785,395,000160%52.013.04%50.312.75%49.481.89%48.940.98%0.12%
2020-06-1247.5052.1847.5051.455.69%1.92%6.16%18,825,200950,303,000201%50.484.02%48.962.89%48.562.25%48.461.34%-0.04%
2020-06-1146.1549.9946.0048.685.16%0.31%1.80%16,280,700790,114,000194%48.535.19%47.591.24%47.501.02%47.820.55%-0.30%
2020-06-1046.6947.0045.6746.29-1.55%0.33%-2.67%7,651,800353,027,00098%46.14-1.63%47.00-0.43%47.02-1.11%47.56-0.28%-0.47%
2020-06-0947.4047.5046.3047.020.49%0.26%-1.41%6,248,400293,041,00081%46.90-1.92%47.21-0.31%47.54-0.89%47.69-0.34%-0.56%
2020-06-0847.4248.9046.7346.79-0.04%-2.15%-2.23%8,920,500426,560,000115%47.822.35%47.35-0.56%47.97-0.72%47.860.08%-0.62%
2020-06-0547.5048.0446.0046.81-0.93%0.19%-2.11%7,221,200337,370,00094%46.72-1.49%47.62-1.80%48.320.22%47.82-0.32%-0.75%
2020-06-0448.2048.3046.9047.25-2.19%-0.37%-1.50%6,072,700287,991,00079%47.42-2.58%48.49-0.97%48.210.32%47.97-0.25%-0.83%
2020-06-0349.4449.4948.2948.31-1.89%-0.76%0.46%7,269,700353,894,00096%48.68-1.22%48.971.46%48.060.48%48.09-0.23%-0.90%
2020-06-0249.9950.3048.7249.24-1.38%-0.09%2.16%6,511,200320,885,00083%49.280.63%48.261.47%47.830.16%48.20-0.38%-0.96%
2020-06-0146.9950.3646.9049.937.33%1.95%3.19%12,215,300598,218,000148%48.976.46%47.571.82%47.751.05%48.39-0.61%-0.94%
2020-05-2946.9946.9944.7746.52-1.47%1.13%-4.44%6,761,900311,063,00077%46.00-0.97%46.72-1.89%47.26-0.95%48.68-1.21%-0.88%
除权分界线,2020年05月29日,10股送4.000股, 10股派1.800元(以下数据已经复权)
2020-05-2846.4947.2445.4147.211.38%1.64%-4.18%4,773,400311,291,00077%46.45-1.87%47.62-0.52%47.71-0.86%49.28-1.16%-0.67%
2020-05-2749.1649.1646.4546.57-4.78%-1.62%-6.58%5,467,500363,327,00089%47.34-2.49%47.86-0.58%48.12-0.93%49.85-1.23%-0.48%
2020-05-2647.2749.1347.2748.914.10%0.74%-3.10%5,415,900369,076,00090%48.552.76%48.14-0.05%48.58-0.85%50.47-0.90%-0.26%
2020-05-2547.2948.3646.3446.98-0.45%-0.56%-7.76%4,550,100301,762,00072%47.24-1.82%48.16-1.40%48.99-1.48%50.93-1.27%-0.07%
2020-05-2249.0749.3146.7947.19-3.01%-1.93%-8.52%5,681,000383,738,00088%48.12-1.09%48.85-1.47%49.73-1.57%51.59-1.07%0.14%
2020-05-2148.9349.5448.2148.66-0.16%0.02%-6.69%5,084,500347,204,00079%48.65-1.15%49.57-1.44%50.52-1.47%52.14-0.97%0.30%
2020-05-2050.5150.7848.1648.740.00%-0.97%-7.44%7,571,700523,049,000113%49.21-2.03%50.30-2.17%51.27-1.95%52.66-0.83%0.47%