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   本月解禁   
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
2020-01-1355.3600.069%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
2020-01-2313.7014.1213.2013.54-2.24%-1.12%-6.43%7,419,700101,602,000116%13.69-0.33%13.90-2.35%14.26-2.35%14.47-0.72%0.24%
2020-01-2213.9013.9713.4413.85-1.70%0.81%-4.97%5,534,10076,032,00086%13.74-3.74%14.23-2.91%14.60-0.90%14.58-0.16%0.33%
2020-01-2114.7614.7614.0114.09-4.54%-1.28%-3.49%6,349,00090,616,00096%14.27-2.73%14.66-1.97%14.74-0.59%14.600.09%0.34%
2020-01-2014.7714.9514.4114.76-1.60%0.59%1.19%5,610,70082,324,00088%14.67-2.66%14.950.30%14.820.16%14.590.54%0.30%
2020-01-1715.3715.4314.8415.00-2.28%-0.49%3.39%5,741,70086,552,00085%15.070.08%14.910.81%14.800.77%14.510.88%0.27%
2020-01-1614.6015.4814.4015.355.14%1.91%6.73%8,157,700122,874,000118%15.064.08%14.791.41%14.690.98%14.380.74%0.21%
2020-01-1514.4614.7814.1314.600.76%0.89%2.26%5,003,30072,404,00070%14.47-1.40%14.590.12%14.550.48%14.280.26%0.20%
2020-01-1415.0015.1114.4914.49-2.09%-1.27%1.76%5,355,10078,591,00074%14.680.54%14.570.27%14.480.69%14.240.42%0.25%
2020-01-1314.2714.9014.1914.802.99%1.39%4.36%6,922,900101,056,00094%14.601.46%14.530.99%14.380.74%14.180.43%0.28%
2020-01-1014.6514.8014.2214.37-1.91%-0.12%1.76%4,375,70062,954,00057%14.39-1.09%14.390.55%14.270.73%14.12-0.09%0.32%
2020-01-0914.4014.7714.2814.651.31%0.71%3.66%7,127,600103,680,00089%14.551.95%14.310.90%14.170.50%14.130.17%0.48%
2020-01-0814.1014.5413.8714.462.70%1.35%2.49%9,924,300141,596,000123%14.271.49%14.181.12%14.100.38%14.110.01%0.58%
2020-01-0714.0614.1813.9214.080.21%0.16%-0.20%5,403,60075,963,00067%14.06-0.70%14.02-0.16%14.040.14%14.11-0.37%0.68%
2020-01-0613.7214.4013.6514.051.15%-0.76%-0.78%11,395,600161,328,000114%14.162.47%14.040.42%14.020.35%14.160.23%1.05%
2020-01-0314.1014.1013.6413.89-1.91%0.54%-1.68%8,545,300118,061,00081%13.82-2.23%13.99-0.36%13.98-0.86%14.130.31%1.26%
2020-01-0214.3514.3514.0114.16-0.98%0.21%0.54%7,610,900107,548,00076%14.130.71%14.040.39%14.10-0.18%14.080.64%1.28%
2019-12-3113.8114.3013.7914.302.29%1.91%2.19%7,250,800101,743,00072%14.030.68%13.98-0.87%14.12-0.36%13.990.76%1.29%
2019-12-3013.9514.1313.7013.980.43%0.31%0.66%6,948,30096,836,00068%13.94-0.29%14.10-0.69%14.17-0.60%13.890.75%1.33%
2019-12-2714.0214.1513.7713.92-1.97%-0.41%0.98%8,761,700122,463,00085%13.98-2.72%14.20-0.78%14.260.25%13.790.73%1.34%
2019-12-2614.3814.7914.1014.20-1.25%-1.16%3.76%8,617,600123,807,00090%14.370.58%14.310.13%14.221.03%13.691.59%1.31%
2019-12-2514.2514.5014.1014.38-0.14%0.67%6.75%6,708,10095,817,00068%14.280.00%14.300.76%14.081.16%13.471.15%1.26%
2019-12-2414.4514.4614.1414.40-0.89%0.81%8.12%8,659,000123,681,00090%14.28-0.13%14.191.29%13.921.51%13.321.02%1.08%
2019-12-2314.0914.8413.8514.533.27%1.59%10.22%25,132,800359,449,000280%14.302.70%14.014.14%13.713.98%13.183.32%0.96%
2019-12-2014.0514.0713.6014.0710.01%1.03%10.27%14,300,700199,157,000207%13.937.75%13.454.00%13.183.32%12.762.35%0.63%
2019-12-1913.0013.1912.7512.79-1.62%-1.04%2.59%5,799,20074,953,00094%12.93-0.22%12.930.87%12.761.09%12.470.48%0.38%
2019-12-1813.0013.1912.7113.00-0.23%0.36%4.78%7,607,40098,543,000131%12.950.24%12.821.31%12.621.55%12.410.73%0.29%
2019-12-1712.6813.5812.5113.032.60%0.83%5.79%9,920,900128,205,000190%12.922.83%12.662.01%12.431.64%12.321.22%0.12%
2019-12-1612.4212.8412.2612.703.25%1.06%4.36%7,813,80098,199,000172%12.572.10%12.411.91%12.230.97%12.170.76%-0.08%
2019-12-1312.4812.5312.1912.30-1.44%-0.07%1.85%5,646,30069,500,000138%12.31-0.33%12.180.76%12.110.39%12.080.48%-0.18%
2019-12-1211.6012.6611.6012.480.00%1.05%3.84%12,221,900150,943,000310%12.355.85%12.082.69%12.061.73%12.021.06%-0.30%