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
2020-01-231215.9900.288%2
2020-01-241215.9900.290%增发
2020-07-3090.0000.021%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
2020-01-2318.9519.2318.0018.14-5.22%-1.68%-7.78%39,677,700732,066,000137%18.45-2.35%18.83-2.29%19.12-1.92%19.67-1.58%-0.32%
2020-01-2219.0019.2918.4819.140.05%1.31%-4.23%27,716,900523,642,000102%18.89-2.36%19.27-1.46%19.49-1.46%19.99-1.43%-0.10%
2020-01-2119.8519.8519.0419.13-3.87%-1.13%-5.65%26,066,700504,375,00092%19.35-1.31%19.56-1.12%19.78-1.07%20.28-1.41%0.16%
2020-01-2019.6619.9019.1819.901.79%1.50%-3.23%25,675,500503,366,00081%19.61-0.69%19.78-1.15%20.00-0.89%20.57-0.35%0.44%
2020-01-1719.9920.1119.5219.55-2.10%-0.97%-5.27%23,259,100459,156,00072%19.74-1.34%20.01-1.09%20.18-0.54%20.64-0.17%0.51%
2020-01-1620.1420.3219.7519.97-1.33%-0.20%-3.40%23,013,000460,500,00067%20.01-1.27%20.23-0.70%20.29-0.85%20.67-0.21%0.60%
2020-01-1520.6120.7820.0720.24-0.78%-0.14%-2.30%23,884,400484,084,00061%20.27-0.75%20.370.02%20.46-1.10%20.720.33%0.73%
2020-01-1420.5520.7620.2320.40-1.02%-0.10%-1.20%21,746,800444,098,00052%20.42-0.03%20.37-0.74%20.69-1.15%20.650.57%0.72%
2020-01-1320.1720.6520.0720.611.63%0.90%0.38%25,418,400519,224,00059%20.430.68%20.52-1.39%20.930.02%20.530.72%0.65%
2020-01-1020.7920.7920.1320.28-2.50%-0.04%-0.51%33,235,000674,320,00073%20.29-2.93%20.81-1.82%20.920.03%20.380.35%0.56%
2020-01-0921.1221.2020.7120.80-0.72%-0.48%2.40%26,625,300556,484,00062%20.90-1.35%21.200.51%20.920.30%20.310.58%0.49%
2020-01-0821.5321.5520.8620.95-2.51%-1.12%3.74%39,617,800839,398,00096%21.19-0.69%21.091.19%20.851.11%20.201.15%0.39%
2020-01-0720.8121.7520.7321.494.27%0.73%7.64%59,404,0001,267,410,000148%21.344.06%20.841.32%20.631.96%19.971.45%0.20%
2020-01-0620.1520.7220.1420.610.88%0.53%4.73%31,586,600647,575,00079%20.500.36%20.570.82%20.231.20%19.680.35%-0.01%
2020-01-0320.7220.9520.1620.43-2.01%0.00%4.18%45,142,400922,192,000110%20.43-1.26%20.401.40%19.991.00%19.610.66%-0.12%
2020-01-0220.1221.1320.1220.854.51%0.77%7.02%70,638,8001,461,523,000178%20.693.34%20.123.14%19.792.47%19.481.10%-0.28%
2019-12-3119.5520.3119.5519.952.94%-0.36%3.53%56,287,4001,126,976,000149%20.024.22%19.512.26%19.312.19%19.270.22%-0.47%
2019-12-3019.2419.5018.9219.380.52%0.88%0.79%37,929,700728,676,00098%19.210.26%19.080.86%18.90-0.07%19.23-0.09%-0.55%
2019-12-2718.7419.4318.5819.283.66%0.62%0.18%50,421,500966,174,000129%19.163.09%18.921.89%18.91-0.51%19.25-0.22%-0.63%
2019-12-2618.6918.7618.4618.600.00%0.07%-3.57%18,993,600353,034,00048%18.59-0.18%18.57-1.52%19.01-0.45%19.29-0.32%-0.65%
2019-12-2518.5918.7918.4418.600.38%-0.11%-3.88%20,777,700386,910,00052%18.620.55%18.85-1.51%19.10-0.71%19.35-0.36%-0.67%
2019-12-2418.9419.0418.3618.53-1.85%0.05%-4.59%34,900,000646,338,00083%18.52-3.49%19.14-0.96%19.23-1.22%19.42-0.83%-0.69%
2019-12-2319.6919.7818.8718.88-3.92%-1.61%-3.59%48,392,500928,610,000110%19.19-2.11%19.32-0.63%19.47-0.24%19.58-0.64%-0.70%
2019-12-2019.4019.8519.2519.651.29%0.24%-0.30%41,553,900814,527,000101%19.602.08%19.45-0.42%19.520.04%19.71-0.73%-0.66%
2019-12-1919.3419.4418.8319.40-0.05%1.03%-2.29%40,942,100786,167,00097%19.20-1.71%19.53-0.29%19.51-0.44%19.85-0.92%-0.62%
2019-12-1819.6919.8419.2819.41-1.97%-0.64%-3.14%41,515,600810,994,000100%19.54-1.27%19.59-0.07%19.59-0.16%20.04-0.76%-0.55%
2019-12-1719.5020.0119.3619.802.01%0.07%-1.94%50,450,500998,274,000123%19.792.07%19.600.38%19.63-0.42%20.19-0.64%-0.56%
2019-12-1619.6219.6319.2619.41-1.47%0.12%-4.49%40,796,600790,899,000102%19.39-0.95%19.52-0.60%19.71-1.09%20.32-0.88%-0.58%
2019-12-1319.4919.7619.1519.700.66%0.65%-3.92%35,278,000690,472,00089%19.57-0.49%19.64-1.03%19.93-1.46%20.50-0.45%-0.52%
2019-12-1219.8119.9219.4919.570.00%-0.50%-4.98%27,262,300536,188,00071%19.67-0.10%19.85-1.15%20.22-1.17%20.60-0.46%-0.50%