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 海 宜( 002089.SZ 深证)
板块 :通讯设备_h   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
2019-05-292800.4902.040%追加限售
2019-05-293116.7102.267%2
2019-05-291558.3501.134%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
2019-03-255.305.355.215.23-2.97%-0.82%-6.22%38,432,700202,664,00065%5.27-1.90%5.38-0.92%5.41-0.33%5.58-1.33%-0.06%
2019-03-225.455.475.315.39-1.64%0.28%-4.64%40,276,400216,473,00062%5.38-1.58%5.43-0.44%5.42-0.11%5.65-0.95%0.13%
2019-03-215.405.525.345.480.92%0.35%-3.96%50,595,000276,288,00067%5.460.42%5.450.54%5.430.09%5.71-0.49%0.38%
2019-03-205.525.555.305.43-0.18%-0.15%-5.30%43,372,500235,859,00053%5.44-0.35%5.420.17%5.42-2.20%5.73-0.07%0.58%
2019-03-195.465.545.395.44-1.09%-0.31%-5.19%39,300,100214,460,00044%5.461.41%5.410.06%5.55-2.43%5.740.14%0.70%
2019-03-185.425.505.275.502.04%2.21%-4.01%47,784,500257,134,00048%5.38-0.55%5.41-3.46%5.68-1.66%5.730.14%0.80%
2019-03-155.395.505.355.390.75%-0.39%-5.80%43,132,300233,376,00042%5.41-0.44%5.61-3.16%5.78-0.91%5.720.19%0.87%
2019-03-145.605.695.205.35-6.14%-1.56%-6.32%62,350,100338,873,00060%5.44-6.74%5.79-2.06%5.83-0.63%5.71-0.12%0.91%
2019-03-135.956.035.605.70-4.84%-2.20%-0.31%85,118,500496,068,00084%5.83-2.30%5.910.07%5.870.62%5.720.79%1.06%
2019-03-126.076.095.885.99-0.66%0.42%5.59%104,771,600624,926,000103%5.970.73%5.910.92%5.831.34%5.671.09%1.13%
2019-03-115.826.125.766.035.79%1.82%7.45%99,901,500591,614,00096%5.921.21%5.851.40%5.761.34%5.610.57%1.16%
2019-03-085.646.155.505.70-1.38%-2.58%2.15%138,529,800810,515,000126%5.851.07%5.771.76%5.681.66%5.581.51%1.38%
2019-03-075.695.985.595.781.23%-0.16%5.15%111,069,500642,983,000100%5.792.52%5.671.81%5.590.70%5.501.55%1.44%
2019-03-065.705.795.555.71-0.52%1.12%5.49%106,536,000601,594,00091%5.651.13%5.571.57%5.550.98%5.411.14%1.56%
2019-03-055.375.785.295.745.90%2.79%7.25%121,617,500679,085,000107%5.582.25%5.48-0.16%5.500.84%5.351.17%1.52%
2019-03-045.415.575.355.421.12%-0.75%2.46%90,141,700492,253,00082%5.462.63%5.490.42%5.45-0.57%5.290.84%1.51%
2019-03-015.355.425.255.36-1.47%0.73%2.17%61,525,900327,360,00056%5.32-5.34%5.470.04%5.480.92%5.250.56%1.53%
2019-02-285.555.835.435.44-2.86%-3.22%4.27%104,533,500587,577,000103%5.623.73%5.470.00%5.432.01%5.221.38%1.54%
2019-02-275.225.685.165.605.66%3.34%8.82%130,035,100704,614,000130%5.420.45%5.471.49%5.321.53%5.151.44%1.44%
2019-02-265.585.585.275.30-4.85%-1.76%4.47%129,830,400700,388,000138%5.40-3.19%5.392.10%5.241.71%5.071.42%1.40%
2019-02-255.575.705.345.573.34%-0.05%11.36%151,757,300845,752,000186%5.577.05%5.284.25%5.163.39%5.002.77%1.21%
2019-02-224.975.504.895.397.37%3.53%10.75%157,993,400822,514,000213%5.212.72%5.063.01%4.992.40%4.872.16%0.83%
2019-02-214.785.294.715.023.93%-0.95%5.37%161,194,900816,861,000261%5.077.65%4.913.50%4.872.83%4.762.76%0.56%
2019-02-204.704.834.594.831.68%2.59%4.18%66,668,800313,851,000128%4.71-0.99%4.75-0.15%4.740.13%4.640.70%0.17%
2019-02-194.854.864.654.75-2.06%-0.11%3.17%69,554,300330,740,000149%4.76-0.57%4.760.38%4.730.77%4.601.12%-0.03%
2019-02-184.684.884.684.853.85%1.42%6.52%65,570,200313,555,000155%4.781.34%4.740.77%4.691.19%4.551.00%-0.29%
2019-02-154.664.804.644.67-0.85%-1.04%3.59%50,742,900239,458,000132%4.720.30%4.701.01%4.641.18%4.510.60%-0.48%
2019-02-144.684.794.634.71-1.05%0.11%5.11%62,354,700293,409,000166%4.710.41%4.651.51%4.582.14%4.480.38%-0.75%
2019-02-134.504.974.454.765.31%1.58%6.63%80,564,800377,558,000228%4.693.79%4.593.62%4.493.55%4.461.09%-0.81%
2019-02-124.504.614.414.520.00%0.11%2.36%41,405,500186,927,000133%4.521.62%4.433.05%4.331.79%4.42-0.47%-0.95%