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:
新乳业( 002946.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-253866.71031.170%首发
2020-01-273866.7104.529%2
2020-01-313866.7104.529%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
2019-12-0612.7913.1412.6913.041.32%0.59%2.87%7,533,80097,663,000224%12.960.20%12.890.98%12.790.92%12.680.84%0.35%
2019-12-0512.6313.1812.5412.871.90%-0.52%2.38%7,242,10093,688,000255%12.942.76%12.761.66%12.681.40%12.571.09%0.23%
2019-12-0412.7212.8012.4012.63-0.79%0.32%1.56%3,226,80040,624,000139%12.59-0.27%12.550.59%12.500.12%12.440.32%0.08%
2019-12-0312.2112.8012.1612.734.34%0.84%2.69%5,270,10066,530,000249%12.623.71%12.481.58%12.490.82%12.400.71%0.01%
2019-12-0212.2512.2712.1012.20-0.08%0.22%-0.89%1,283,90015,629,00071%12.17-0.72%12.29-1.22%12.38-0.02%12.310.02%-0.11%
2019-11-2912.3112.4312.1512.21-1.77%-0.42%-0.79%1,710,80020,976,00096%12.26-1.28%12.44-0.21%12.390.02%12.310.13%-0.18%
2019-11-2812.4412.5512.3712.43-0.80%0.08%1.13%1,370,00017,015,00077%12.42-0.84%12.460.41%12.390.23%12.290.08%-0.28%
2019-11-2712.2412.6712.2112.532.12%0.04%2.03%3,674,40046,022,000214%12.531.76%12.411.08%12.360.83%12.280.47%-0.34%
2019-11-2612.2512.4012.2512.270.16%-0.31%0.38%1,097,60013,509,00073%12.310.41%12.280.16%12.260.20%12.22-0.03%-0.48%
2019-11-2512.3112.3312.2012.25-0.41%-0.07%0.19%1,955,70023,973,000125%12.26-0.23%12.260.14%12.230.19%12.23-0.15%-0.52%
2019-11-2212.2012.3812.1812.300.82%0.11%0.45%2,323,30028,545,000142%12.290.55%12.240.47%12.210.41%12.25-0.32%-0.57%
2019-11-2112.0212.3012.0212.200.25%-0.16%-0.68%1,459,80017,838,00094%12.220.21%12.190.25%12.16-0.07%12.28-0.41%-0.54%
2019-11-2012.160.000.0012.17-0.16%-0.20%-1.33%1,386,50016,907,00089%12.190.42%12.160.26%12.17-0.16%12.33-0.40%-0.51%
2019-11-1912.1612.2012.0112.190.74%0.39%-1.57%1,378,20016,735,00087%12.140.13%12.13-0.32%12.19-0.30%12.38-0.55%-0.48%
2019-11-1812.0712.1912.0612.100.33%-0.22%-2.83%1,218,40014,776,00075%12.130.12%12.16-0.43%12.22-0.46%12.45-0.61%-0.44%
2019-11-1512.3312.3712.0212.06-2.19%-0.43%-3.74%1,907,60023,104,000112%12.11-1.54%12.22-0.71%12.28-0.98%12.53-0.91%-0.39%
2019-11-1412.3312.3512.2512.330.24%0.24%-2.48%1,065,20013,103,00060%12.30-0.02%12.30-0.22%12.40-0.59%12.64-0.50%-0.37%
2019-11-1312.2812.4212.2112.300.00%-0.02%-3.20%1,291,20015,886,00065%12.30-0.04%12.33-0.88%12.47-0.56%12.71-0.97%-0.35%
2019-11-1212.2112.4412.1812.301.07%-0.06%-4.13%1,669,30020,545,00068%12.31-0.41%12.44-1.01%12.54-0.80%12.83-0.39%-0.27%
2019-11-1112.6612.6612.1612.17-4.17%-1.53%-5.51%2,715,60033,562,000109%12.36-3.21%12.57-1.53%12.65-1.27%12.88-0.63%-0.26%
2019-11-0812.8412.8412.6812.70-0.55%-0.54%-2.02%1,348,30017,216,00055%12.77-0.16%12.76-0.16%12.81-0.38%12.96-0.03%-0.24%
2019-11-0712.7012.8412.7012.770.63%-0.16%-1.51%1,305,90016,703,00051%12.790.46%12.78-0.32%12.86-0.23%12.97-0.07%-0.30%
2019-11-0612.8112.8412.6712.69-1.25%-0.32%-2.20%1,456,60018,544,00056%12.73-0.73%12.82-0.59%12.89-0.82%12.98-0.12%-0.34%
2019-11-0512.9912.9912.7112.85-0.16%0.20%-1.08%1,649,60021,154,00062%12.82-0.54%12.90-0.23%12.99-0.14%12.99-0.13%-0.35%
2019-11-0412.8812.9912.8312.87-0.46%-0.19%-1.05%1,936,70024,971,00070%12.89-0.43%12.93-0.81%13.01-0.18%13.01-0.15%-0.38%
2019-11-0112.7013.1912.6012.930.78%-0.15%-0.74%2,798,40036,238,00096%12.950.11%13.04-0.10%13.040.05%13.03-0.75%-0.43%
2019-10-3113.0413.0812.8012.83-2.28%-0.82%-2.24%2,843,20036,781,00091%12.94-1.47%13.05-0.28%13.03-0.07%13.12-0.24%-0.36%
2019-10-3012.9213.5112.7013.131.70%0.01%-0.19%5,575,00073,196,000190%13.131.09%13.090.74%13.040.40%13.16-0.18%-0.37%
2019-10-2913.1213.1212.9012.91-1.68%-0.59%-2.04%2,103,10027,312,00080%12.99-0.65%12.990.05%12.99-0.13%13.18-0.31%-0.38%
2019-10-2812.9813.2312.9013.130.00%0.44%-0.68%2,751,10035,962,000105%13.071.31%12.980.26%13.00-0.09%13.22-0.46%-0.37%