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:
三全食品( 002216.SZ 深证)
板块 :食品   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-27348.8100.428%2
2019-10-27333.4900.410%
2019-10-27311.0900.390%
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
2019-09-179.619.759.489.741.04%1.17%2.66%3,368,10032,426,000112%9.630.54%9.570.13%9.580.44%9.490.28%-0.28%
2019-09-169.619.659.509.640.63%0.68%1.88%2,300,30022,026,00073%9.581.01%9.56-0.04%9.540.28%9.46-0.01%-0.41%
2019-09-129.539.589.399.580.63%1.07%1.24%1,991,10018,873,00062%9.48-1.30%9.570.25%9.510.16%9.46-0.08%-0.47%
2019-09-119.639.739.509.52-1.14%-0.87%0.52%3,026,50029,065,00095%9.600.27%9.540.55%9.500.49%9.470.06%-0.51%
2019-09-109.439.729.379.632.34%0.54%1.74%4,469,90042,811,000141%9.581.86%9.490.69%9.450.58%9.47-0.03%-0.58%
2019-09-099.439.469.359.410.00%0.07%-0.61%2,534,70023,834,00080%9.40-0.22%9.420.21%9.40-0.04%9.47-0.05%-0.61%
2019-09-069.499.559.359.41-0.32%-0.15%-0.67%2,705,10025,492,00080%9.42-0.14%9.400.18%9.40-0.23%9.47-0.47%-0.68%
2019-09-059.369.569.339.441.18%0.03%-0.82%4,290,50040,488,000119%9.441.10%9.390.09%9.42-0.21%9.52-0.70%-0.65%
2019-09-049.399.409.279.33-0.74%-0.04%-2.66%2,818,00026,304,00068%9.33-0.33%9.38-0.64%9.44-0.42%9.59-0.74%-0.64%
2019-09-039.359.469.279.400.00%0.37%-2.65%2,985,10027,956,00071%9.37-0.52%9.44-0.63%9.48-0.60%9.66-1.01%-0.53%
2019-09-029.499.579.349.40-0.95%-0.15%-3.63%4,719,60044,429,000107%9.41-1.69%9.50-0.78%9.54-0.16%9.75-1.05%-0.36%
2019-08-309.619.709.459.49-1.76%-0.90%-3.72%2,499,10023,931,00057%9.58-0.23%9.57-0.24%9.55-0.57%9.86-0.62%-0.22%
2019-08-299.579.719.479.661.47%0.65%-2.60%2,149,20020,628,00048%9.600.48%9.600.60%9.61-0.65%9.92-0.52%-0.11%
2019-08-289.659.709.499.52-1.24%-0.34%-4.51%2,686,90025,666,00056%9.55-0.80%9.54-0.85%9.67-0.88%9.97-0.58%-0.02%
2019-08-279.519.739.449.642.12%0.11%-3.87%3,694,90035,578,00075%9.631.70%9.62-0.78%9.76-1.26%10.03-0.41%0.07%
2019-08-269.499.629.359.44-2.38%-0.30%-6.25%4,955,10046,914,000101%9.47-3.11%9.70-1.76%9.88-1.58%10.07-0.67%0.06%
2019-08-239.899.899.629.67-2.62%-1.04%-4.61%4,926,50048,141,000107%9.77-0.16%9.87-1.63%10.04-1.05%10.14-0.18%0.10%
2019-08-229.7610.049.569.93-2.17%1.45%-2.22%8,626,60084,434,000187%9.79-4.39%10.04-2.69%10.15-1.82%10.16-0.63%0.08%
2019-08-2110.4410.4410.1510.15-2.78%-0.85%-0.68%3,340,20034,193,00082%10.24-0.99%10.31-0.48%10.34-0.19%10.220.35%0.15%
2019-08-2010.4310.4910.2210.44-0.48%0.98%2.52%4,845,90050,100,000118%10.34-0.01%10.360.03%10.360.27%10.180.65%0.11%
2019-08-1910.3810.5010.1810.491.35%1.45%3.69%4,720,20048,808,000120%10.34-0.88%10.36-0.08%10.330.46%10.120.42%0.05%
2019-08-1610.3810.5510.3010.35-0.67%-0.79%2.73%3,348,10034,927,00093%10.431.05%10.370.75%10.281.13%10.080.45%0.06%
2019-08-1510.4310.4310.2010.420.29%0.93%3.89%4,126,20042,599,000115%10.32-0.34%10.290.75%10.170.63%10.030.38%0.05%
2019-08-1410.2210.4910.2010.392.47%0.30%3.98%4,100,10042,474,000116%10.361.99%10.211.76%10.100.96%9.990.29%0.05%
2019-08-1310.1510.2210.0910.14-0.98%-0.17%1.78%3,136,80031,861,00092%10.160.72%10.040.33%10.010.86%9.96-0.43%0.05%
2019-08-129.8410.259.8410.243.23%1.55%2.34%3,210,40032,373,00083%10.081.54%10.000.51%9.920.34%10.01-0.31%0.17%
2019-08-0910.0710.159.769.92-1.88%-0.11%-1.17%4,986,70049,524,000124%9.93-0.98%9.950.80%9.890.11%10.04-0.40%0.27%
2019-08-0810.1010.159.9010.110.80%0.81%0.33%4,579,10045,922,000114%10.031.32%9.870.81%9.880.16%10.080.09%0.37%
2019-08-079.8010.079.7210.032.35%1.33%-0.38%4,408,30043,634,000108%9.902.66%9.800.17%9.86-0.44%10.07-0.07%0.37%
2019-08-069.609.889.459.800.00%1.64%-2.73%3,532,50034,062,00085%9.64-2.03%9.78-1.51%9.90-1.99%10.080.05%0.38%