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:
永新股份( 002014.SZ 深证)
板块 :塑料制造   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
2022-09-15312.0000.607%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
2021-12-088.538.658.458.601.78%0.36%0.93%1,237,10010,601,000103%8.571.13%8.520.02%8.56-0.22%8.520.12%0.26%
2021-12-078.518.598.448.45-0.71%-0.27%-0.72%907,4007,688,00078%8.47-0.25%8.51-0.78%8.580.07%8.510.07%0.29%
2021-12-068.598.598.458.51-0.70%0.19%0.06%1,375,80011,686,000117%8.49-1.26%8.58-0.63%8.570.19%8.510.07%0.32%
2021-12-038.658.688.568.57-0.81%-0.37%0.84%713,9006,141,00066%8.60-0.54%8.630.48%8.560.39%8.500.25%0.33%
2021-12-028.708.728.588.64-0.58%-0.10%1.91%1,496,90012,946,000133%8.650.17%8.590.88%8.530.47%8.480.51%0.34%
2021-12-018.508.748.448.692.36%0.65%3.02%1,822,50015,736,000157%8.631.89%8.521.16%8.490.69%8.440.58%0.35%
2021-11-308.348.528.338.491.43%0.19%1.24%1,346,90011,414,000119%8.471.29%8.420.20%8.430.20%8.390.19%0.34%
2021-11-298.348.438.308.370.24%0.05%0.00%1,006,6008,421,00090%8.37-0.48%8.40-0.29%8.41-0.07%8.370.13%0.37%
2021-11-268.448.528.358.35-1.30%-0.67%-0.11%1,305,80010,976,000114%8.41-0.44%8.43-0.04%8.420.16%8.360.34%0.42%
2021-11-258.448.498.378.460.24%0.20%1.55%866,2007,313,00074%8.44-0.04%8.430.21%8.400.30%8.330.29%0.44%
2021-11-248.468.508.418.44-0.24%-0.07%1.60%710,5006,001,00059%8.450.46%8.410.37%8.380.32%8.310.42%0.47%
2021-11-238.408.478.318.460.95%0.63%2.27%1,041,7008,758,00081%8.410.36%8.380.29%8.350.17%8.270.39%0.47%
2021-11-228.418.428.328.38-0.24%0.04%1.70%578,4004,845,00044%8.380.20%8.360.25%8.340.18%8.240.23%0.47%
2021-11-198.338.408.288.400.36%0.48%2.18%1,244,40010,403,00096%8.360.12%8.340.12%8.320.42%8.220.32%0.44%
2021-11-188.258.398.258.370.97%0.24%2.14%1,936,50016,170,000155%8.350.68%8.330.36%8.290.47%8.200.61%0.40%
2021-11-178.378.418.238.29-0.48%-0.05%1.78%1,396,70011,584,000117%8.29-0.35%8.300.51%8.250.59%8.150.44%0.35%
2021-11-168.358.378.258.33-0.12%0.08%2.73%999,2008,316,00090%8.320.53%8.250.46%8.200.55%8.110.51%0.30%
2021-11-158.208.358.158.341.46%0.74%3.37%1,421,60011,770,000130%8.281.11%8.220.86%8.160.60%8.070.65%0.24%
2021-11-128.208.278.008.220.24%0.39%2.54%1,566,40012,826,000150%8.190.09%8.150.59%8.110.43%8.020.51%0.17%
2021-11-118.158.228.118.200.61%0.23%2.82%1,293,20010,580,000137%8.181.35%8.100.76%8.070.65%7.980.64%0.12%
2021-11-108.048.168.008.150.99%0.97%2.85%1,497,80012,090,000162%8.070.39%8.040.27%8.020.55%7.920.43%0.03%
2021-11-097.968.087.968.071.38%0.36%2.28%1,204,6009,686,000141%8.041.29%8.020.43%7.980.66%7.890.31%-0.02%
2021-11-088.018.017.917.96-0.62%0.26%1.20%586,5004,656,00071%7.94-1.16%7.980.34%7.920.36%7.87-0.03%-0.07%
2021-11-058.088.088.008.01-0.74%-0.27%1.80%809,6006,503,00093%8.030.80%7.950.85%7.900.54%7.87-0.08%-0.08%
2021-11-047.878.077.858.072.80%1.28%2.49%1,378,90010,987,000146%7.971.93%7.891.08%7.850.80%7.870.09%-0.08%
2021-11-037.787.867.777.850.90%0.42%-0.22%611,2004,778,00067%7.820.22%7.800.13%7.79-0.04%7.87-0.06%-0.09%
2021-11-027.837.877.727.78-0.51%-0.26%-1.17%788,8006,153,00082%7.800.05%7.790.14%7.79-0.18%7.87-0.04%-0.09%
2021-11-017.757.857.707.820.51%0.31%-0.70%925,9007,218,00099%7.800.21%7.78-0.13%7.81-0.41%7.88-0.04%-0.11%
2021-10-297.787.857.737.780.00%0.00%-1.24%555,4004,321,00060%7.780.12%7.79-0.33%7.84-0.63%7.88-0.08%-0.14%
2021-10-287.817.847.717.780.00%0.12%-1.32%1,020,0007,926,000109%7.77-0.72%7.82-0.76%7.89-0.44%7.88-0.19%-0.19%