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 希 望( 000876.SZ 深证)
板块 :粮食及饲料加工   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-3090.0000.021%2
2021-07-3090.0000.021%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
2020-07-0330.0530.7029.5130.33-0.39%0.80%2.13%44,681,9001,344,446,000102%30.09-1.92%30.760.33%30.310.48%29.700.60%0.64%
2020-07-0231.1731.2830.3730.45-2.72%-0.74%3.15%57,628,5001,767,904,000139%30.68-1.73%30.661.43%30.161.34%29.521.14%0.55%
2020-07-0129.8031.8629.8031.305.03%0.26%7.23%76,693,7002,394,279,000200%31.225.82%30.233.97%29.762.73%29.191.71%0.37%
2020-06-3029.3529.8529.0129.802.65%1.01%3.84%37,691,1001,112,008,00099%29.501.56%29.081.23%28.970.38%28.700.75%0.22%
2020-06-2928.6329.3728.6229.032.22%-0.07%1.92%40,949,9001,189,642,000108%29.052.19%28.72-0.01%28.860.06%28.480.80%0.13%
2020-06-2428.6628.8328.2128.40-0.07%-0.10%0.51%23,356,200663,997,00060%28.43-0.35%28.73-0.54%28.850.37%28.260.06%0.00%
2020-06-2328.7328.9528.3528.42-2.00%-0.38%0.63%33,386,400952,447,00086%28.53-1.90%28.88-0.42%28.740.59%28.240.08%0.00%
2020-06-2229.4029.6428.7029.00-0.34%-0.28%2.77%38,585,6001,122,115,000104%29.080.30%29.011.11%28.570.34%28.220.40%0.00%
2020-06-1928.9829.3628.5529.100.97%0.37%3.53%38,371,9001,112,510,000106%28.990.65%28.691.47%28.481.09%28.110.43%-0.07%
除权分界线,2020年06月19日,10股派1.500元(以下数据已经复权)
2020-06-1828.3529.1128.1028.822.82%0.05%2.97%49,928,2001,445,723,000142%28.813.66%28.270.50%28.171.56%27.990.40%-0.13%
2020-06-1727.7028.2227.1728.031.08%0.87%0.55%33,514,200936,336,000100%27.791.03%28.130.76%27.74-0.05%27.88-0.22%-0.17%
2020-06-1628.3328.3327.1527.73-1.07%0.82%-0.75%36,954,9001,021,993,000109%27.51-3.16%27.920.77%27.75-0.31%27.94-0.72%-0.16%
2020-06-1527.7528.9827.7528.032.60%-1.31%-0.40%57,341,6001,637,214,000164%28.405.33%27.711.35%27.840.88%28.140.28%-0.14%
2020-06-1226.2527.3226.0627.322.13%1.31%-2.65%32,828,700890,182,00095%26.970.11%27.34-1.14%27.60-0.52%28.06-0.22%-0.29%
2020-06-1127.7627.7926.7226.75-4.09%-0.69%-4.89%46,619,7001,262,731,000133%26.94-3.85%27.65-1.65%27.74-1.33%28.13-0.44%-0.33%
2020-06-1027.9528.3527.7427.89-0.07%-0.44%-1.27%23,081,000650,036,00072%28.01-0.44%28.120.47%28.11-0.33%28.250.03%-0.37%
2020-06-0928.5528.7527.7527.91-0.18%-0.81%-1.17%23,137,300654,486,00072%28.141.23%27.99-0.22%28.21-0.92%28.240.07%-0.43%
2020-06-0827.8128.2227.2927.960.65%0.59%-0.92%29,391,700821,375,00090%27.800.54%28.05-0.80%28.47-0.03%28.22-0.27%-0.51%
2020-06-0528.2228.2227.4427.78-1.87%0.48%-1.82%30,392,300844,829,00091%27.65-2.76%28.28-1.81%28.480.10%28.30-0.19%-0.58%
2020-06-0428.4628.8628.2028.31-0.42%-0.43%-0.14%19,983,600571,156,00061%28.430.25%28.800.59%28.450.39%28.350.01%-0.66%
2020-06-0328.8729.0428.1328.43-1.39%0.24%0.29%35,636,9001,016,046,000105%28.36-1.90%28.630.76%28.340.26%28.35-0.19%-0.77%
2020-06-0228.1129.6328.1128.832.89%-0.28%1.51%54,289,4001,577,627,000155%28.913.53%28.411.85%28.271.16%28.40-0.45%-0.87%
2020-06-0128.2228.2227.4828.020.54%0.34%-1.79%35,241,700989,391,00095%27.920.99%27.900.10%27.94-0.51%28.53-1.20%-0.94%
2020-05-2927.6728.0727.2127.870.29%0.79%-3.49%38,290,9001,064,522,00097%27.650.02%27.87-0.30%28.09-0.50%28.88-0.71%-0.90%
2020-05-2827.9928.0327.2327.79-0.14%0.52%-4.44%27,734,200770,911,00071%27.65-0.91%27.95-1.25%28.23-0.46%29.08-0.77%-0.92%
2020-05-2728.1228.4327.6527.83-1.00%-0.25%-5.04%25,005,600701,441,00062%27.900.10%28.31-0.34%28.36-0.64%29.31-0.63%-0.97%
2020-05-2628.3628.5227.6428.11-0.57%0.85%-4.69%25,543,800715,816,00062%27.87-2.36%28.40-0.41%28.54-1.43%29.49-0.70%-0.97%
2020-05-2528.3529.4528.1928.270.75%-0.97%-4.82%34,826,600999,445,00083%28.551.09%28.52-0.30%28.95-1.53%29.70-1.01%-1.03%
2020-05-2228.3528.7527.8528.06-0.25%-0.63%-6.49%31,941,100906,770,00069%28.24-0.25%28.61-1.83%29.40-0.79%30.01-0.94%-1.10%
2020-05-2128.8628.9527.9828.130.00%-0.63%-7.14%31,779,600904,401,00069%28.31-1.30%29.14-2.16%29.64-0.92%30.29-1.08%-1.02%