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:
新疆众和( 600888.SH 上证)
板块 :有色金属_h   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-04705.2100.818%1
2020-07-06987.2901.146%1
2020-07-069771.7009.449%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
2019-07-195.315.555.255.462.82%1.45%3.16%30,158,200162,307,00095%5.38-0.54%5.360.87%5.320.34%5.290.27%0.63%
2019-07-185.305.605.255.31-1.12%-1.87%0.59%36,458,300197,291,000126%5.412.79%5.311.61%5.300.25%5.280.46%0.60%
2019-07-175.175.395.155.373.27%2.01%2.19%25,954,300136,614,00099%5.261.29%5.23-0.40%5.29-0.26%5.260.13%0.56%
2019-07-165.285.295.145.20-1.89%0.06%-0.91%19,515,100101,428,00080%5.20-0.40%5.25-1.04%5.300.23%5.250.00%0.56%
2019-07-155.245.305.125.300.00%1.57%0.99%18,549,60096,787,00081%5.22-1.64%5.31-0.30%5.290.19%5.250.13%0.59%
2019-07-125.325.405.225.30-3.11%-0.09%1.13%31,339,200166,259,000148%5.31-0.58%5.320.57%5.280.27%5.240.42%0.59%
2019-07-115.055.625.015.476.84%2.51%4.81%57,609,800307,379,000311%5.340.32%5.291.09%5.260.96%5.221.16%0.56%
2019-07-105.205.495.075.12-1.54%-3.74%-0.76%63,628,500338,418,000476%5.323.08%5.243.13%5.213.19%5.162.85%0.45%
2019-07-095.105.204.965.209.94%0.78%3.67%31,630,900163,227,000402%5.168.38%5.084.92%5.053.40%5.021.35%0.18%
2019-07-084.924.924.684.73-3.67%-0.65%-4.43%6,215,30029,589,00092%4.76-2.52%4.84-1.53%4.89-1.31%4.95-0.46%0.10%
2019-07-054.914.924.844.91-0.41%0.53%-1.25%3,638,40017,770,00054%4.88-0.77%4.91-0.73%4.950.10%4.97-0.10%0.19%
2019-07-044.944.944.904.930.20%0.16%-0.94%3,691,60018,171,00049%4.92-0.14%4.95-0.48%4.95-0.16%4.980.14%0.27%
2019-07-034.995.004.914.92-1.20%-0.18%-1.01%4,218,60020,793,00052%4.93-1.18%4.970.38%4.95-0.10%4.970.12%0.28%
2019-07-025.025.024.964.98-0.80%-0.16%0.32%4,568,20022,788,00055%4.990.00%4.950.06%4.96-0.48%4.960.26%0.30%
2019-07-014.975.034.915.022.66%0.64%1.39%7,202,50035,926,00085%4.991.92%4.950.20%4.980.00%4.950.18%0.26%
2019-06-284.984.984.844.89-1.21%-0.08%-1.05%6,584,20032,225,00075%4.89-1.51%4.94-1.22%4.98-0.22%4.940.06%0.24%
2019-06-274.975.004.944.95-0.20%-0.38%0.22%6,247,70031,042,00072%4.970.14%5.00-0.08%4.990.30%4.940.12%0.21%
2019-06-264.995.004.934.96-1.59%-0.04%0.55%6,860,90034,043,00079%4.96-1.43%5.010.00%4.980.26%4.930.08%0.20%
2019-06-254.995.144.955.041.00%0.12%2.25%15,310,70077,078,000173%5.030.90%5.011.05%4.970.96%4.930.61%0.21%
2019-06-244.985.024.954.990.20%0.02%1.86%7,102,60035,435,00085%4.990.20%4.950.59%4.920.33%4.900.43%0.16%
2019-06-214.955.054.944.981.01%0.02%2.09%11,937,70059,437,000149%4.981.67%4.931.17%4.900.62%4.880.66%0.11%
2019-06-204.844.954.814.931.86%0.67%1.73%9,761,60047,807,000132%4.900.49%4.870.02%4.870.12%4.850.27%0.03%
2019-06-194.874.934.834.840.41%-0.68%0.14%7,239,40035,276,000105%4.871.16%4.870.10%4.87-0.27%4.830.27%-0.02%
2019-06-184.884.914.784.82-1.83%0.06%0.00%6,483,90031,233,00095%4.82-1.63%4.86-0.37%4.880.04%4.82-0.06%-0.09%
2019-06-174.834.984.794.912.72%0.27%1.80%9,203,70045,071,000137%4.900.84%4.88-0.20%4.880.62%4.82-0.06%-0.05%
2019-06-144.924.924.764.78-1.85%-1.57%-0.95%6,694,60032,510,000101%4.86-0.49%4.890.27%4.850.64%4.83-0.21%-0.03%
2019-06-134.934.944.844.87-0.81%-0.20%0.70%6,620,70032,310,00094%4.88-0.83%4.880.83%4.820.46%4.84-0.02%-0.10%
2019-06-124.894.964.844.910.82%-0.22%1.51%9,857,10048,502,000138%4.921.86%4.842.03%4.801.14%4.840.23%-0.09%
2019-06-114.654.914.654.874.06%0.81%0.91%9,499,80045,892,000137%4.833.71%4.741.37%4.740.13%4.830.08%-0.10%
2019-06-104.634.714.614.680.00%0.47%-2.94%4,301,60020,035,00062%4.660.35%4.68-0.66%4.74-1.31%4.82-0.08%-0.11%