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:
新安股份( 600596.SH 上证)
板块 :化学农药   2月后解禁   
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
2020-03-0618.3000.026%1
2020-06-02504.4000.715%1
2020-06-02522.4000.740%1
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
2020-01-209.939.999.909.990.50%0.41%-1.29%7,741,50077,022,00045%9.95-0.44%10.00-0.81%10.13-0.06%10.12-1.30%0.08%
2020-01-1710.0210.099.929.94-0.60%-0.53%-3.06%8,063,50080,582,00037%9.99-0.50%10.08-0.97%10.14-0.04%10.25-0.13%0.43%
2020-01-1610.1310.219.9610.00-1.28%-0.43%-2.60%9,847,20098,893,00038%10.04-1.27%10.180.03%10.140.02%10.270.18%0.66%
2020-01-1510.2110.3410.0810.13-1.55%-0.41%-1.16%11,769,400119,717,00044%10.17-0.62%10.180.27%10.140.35%10.250.35%0.71%
2020-01-1410.1110.3610.0810.292.18%0.54%0.75%26,443,800270,659,00094%10.242.07%10.150.88%10.10-0.14%10.210.37%0.81%
2020-01-1310.0810.099.9810.07-0.10%0.43%-1.03%9,829,00098,552,00036%10.03-0.35%10.060.08%10.12-1.86%10.180.22%0.80%
2020-01-1010.0810.169.9710.080.20%0.18%-0.72%11,737,100118,104,00043%10.06-0.20%10.05-0.80%10.31-0.08%10.150.25%0.80%
2020-01-0910.0510.219.9910.061.31%-0.22%-0.67%18,477,300186,280,00068%10.080.52%10.14-2.27%10.320.19%10.130.20%0.79%
2020-01-0810.1810.209.859.93-3.12%-1.00%-1.76%26,435,100265,149,000102%10.03-2.02%10.37-0.33%10.300.27%10.110.11%0.78%
2020-01-0710.3010.3510.1610.25-2.38%0.13%1.52%36,829,500377,018,000158%10.24-3.82%10.400.29%10.270.55%10.100.57%0.77%
2020-01-0610.8310.9210.4410.500.48%-1.34%4.58%50,967,000542,440,000262%10.643.54%10.372.84%10.212.41%10.042.23%0.72%
2020-01-0310.0610.549.9910.454.60%1.66%6.40%48,370,500497,202,000309%10.283.71%10.092.67%9.972.45%9.822.11%0.52%
2020-01-029.9410.019.759.991.52%0.80%3.87%19,663,000194,874,000166%9.910.06%9.830.99%9.730.93%9.620.66%0.34%
2019-12-319.7010.079.679.842.50%-0.66%2.98%31,552,400312,530,000298%9.913.94%9.732.62%9.642.33%9.561.36%0.31%
2019-12-309.399.619.379.601.91%0.73%1.84%14,141,700134,772,000157%9.530.58%9.480.75%9.420.74%9.430.32%0.26%
2019-12-279.529.559.409.42-1.05%-0.58%0.24%10,596,700100,405,000124%9.480.54%9.410.80%9.360.17%9.400.20%0.26%
2019-12-269.299.529.269.522.48%1.02%1.51%10,503,80098,987,000130%9.421.36%9.340.85%9.340.06%9.380.17%0.27%
2019-12-259.269.419.209.290.43%-0.09%-0.77%7,214,80067,084,00092%9.300.96%9.26-0.58%9.33-0.38%9.360.04%0.28%
2019-12-249.169.279.159.250.98%0.43%-1.15%5,228,30048,151,00067%9.21-0.43%9.31-0.66%9.37-0.65%9.360.04%0.30%
2019-12-239.339.389.129.16-1.82%-0.97%-2.07%7,833,30072,461,00097%9.25-1.92%9.37-0.78%9.43-0.07%9.350.06%0.33%
2019-12-209.489.569.329.33-1.48%-1.07%-0.19%8,364,20078,883,000107%9.43-0.18%9.45-0.36%9.440.23%9.350.25%0.28%
2019-12-199.449.519.409.470.53%0.23%1.55%6,390,30060,376,00088%9.45-0.16%9.480.48%9.420.32%9.330.30%0.27%
2019-12-189.509.549.419.42-0.63%-0.45%1.32%7,739,00073,234,000111%9.46-0.46%9.440.44%9.390.40%9.300.35%0.25%
2019-12-179.389.609.389.481.17%-0.28%2.32%13,044,100124,013,000204%9.512.12%9.401.19%9.350.92%9.270.85%0.22%
2019-12-169.299.389.259.370.86%0.64%1.99%9,101,30084,732,000166%9.310.40%9.290.30%9.260.36%9.190.36%0.14%
2019-12-139.299.349.229.290.76%0.18%1.49%5,747,70053,297,000118%9.270.11%9.260.17%9.230.29%9.150.29%0.12%
2019-12-129.199.359.189.220.22%-0.46%1.01%6,987,80064,729,000150%9.260.28%9.240.37%9.200.43%9.130.29%0.10%
2019-12-119.259.289.209.20-0.54%-0.40%1.08%6,207,10057,335,000145%9.240.12%9.210.43%9.160.44%9.100.26%0.08%
2019-12-109.179.299.159.250.65%0.26%1.89%8,265,20076,254,000204%9.230.79%9.170.81%9.120.89%9.080.29%0.07%
2019-12-099.109.229.069.190.00%0.39%1.52%6,337,60058,012,000161%9.151.14%9.090.84%9.040.61%9.05-0.42%0.06%