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:
新能泰山( 000720.SZ 深证)
板块 :煤电_h   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
2021-05-0933803.70026.210%追加限售
2021-05-1033803.74026.212%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
2021-04-194.074.164.044.10-0.24%0.07%3.04%11,209,50045,930,00095%4.10-0.78%4.070.79%4.030.50%3.980.53%0.32%
2021-04-163.954.263.914.115.12%-0.46%3.84%22,981,30094,894,000208%4.133.87%4.041.28%4.011.29%3.961.20%0.25%
2021-04-153.954.073.883.91-2.25%-1.64%-0.03%17,441,30069,328,000185%3.98-0.58%3.990.38%3.960.46%3.910.44%0.13%
2021-04-144.084.183.884.00-1.72%0.05%2.72%24,989,60099,896,000316%4.000.35%3.971.25%3.941.70%3.891.33%0.09%
2021-04-133.714.073.704.0710.00%2.16%5.91%23,332,00092,959,000391%3.987.30%3.924.75%3.883.86%3.841.94%-0.06%
2021-04-123.723.753.683.70-0.54%-0.35%-1.86%3,533,60013,121,00081%3.71-0.32%3.750.08%3.73-0.21%3.77-0.40%-0.23%
2021-04-093.763.773.703.72-1.06%-0.13%-1.72%3,402,10012,674,00078%3.73-1.51%3.740.05%3.74-0.29%3.79-0.32%-0.16%
2021-04-083.733.833.723.760.80%-0.58%-0.97%4,860,40018,383,000112%3.781.69%3.740.24%3.75-0.11%3.80-0.32%-0.10%
2021-04-073.723.753.683.730.81%0.30%-2.07%5,979,20022,238,000131%3.720.05%3.73-0.67%3.76-0.53%3.81-0.63%-0.02%
2021-04-063.713.763.693.70-0.27%-0.46%-3.47%3,769,20014,010,00082%3.72-1.07%3.76-0.85%3.78-0.81%3.83-0.62%0.11%
2021-04-023.803.813.713.71-1.85%-1.25%-3.81%4,741,00017,813,00093%3.76-1.03%3.79-0.37%3.81-0.73%3.86-0.10%0.26%
2021-04-013.883.883.773.78-1.56%-0.42%-2.10%3,484,40013,228,00070%3.80-0.81%3.80-0.68%3.84-0.31%3.86-0.03%0.28%
2021-03-313.763.863.763.841.32%0.34%-0.57%3,067,40011,740,00063%3.830.92%3.83-0.47%3.85-0.26%3.860.05%0.27%
2021-03-303.873.873.753.79-2.07%-0.05%-1.81%5,566,20021,105,000113%3.79-2.14%3.85-0.88%3.86-0.67%3.86-0.13%0.29%
2021-03-293.903.913.853.87-0.77%-0.13%0.13%4,336,50016,804,00095%3.88-0.64%3.880.03%3.88-0.28%3.870.16%0.32%
2021-03-263.833.933.823.901.04%0.00%1.06%3,380,80013,184,00076%3.900.85%3.88-0.05%3.890.39%3.860.34%0.33%
2021-03-253.853.903.833.86-0.52%-0.18%0.36%3,871,20014,971,00081%3.87-0.18%3.88-0.46%3.880.18%3.850.29%0.32%
2021-03-243.853.923.823.880.78%0.15%1.17%6,131,40023,754,000132%3.87-0.59%3.900.41%3.870.21%3.840.47%0.27%
2021-03-233.963.983.843.85-2.53%-1.21%0.86%5,868,20022,868,000136%3.90-0.51%3.880.54%3.860.44%3.820.66%0.22%
2021-03-223.843.973.833.954.22%0.84%4.17%8,812,80034,516,000211%3.923.24%3.861.69%3.851.26%3.790.88%0.14%
2021-03-193.783.843.733.790.26%-0.11%0.82%4,321,10016,393,000115%3.790.21%3.80-0.18%3.800.08%3.760.11%0.05%
2021-03-183.783.813.753.780.00%-0.16%0.67%2,346,8008,885,00064%3.79-0.68%3.810.03%3.800.40%3.76-0.08%0.07%
2021-03-173.843.903.773.78-1.31%-0.84%0.59%3,454,80013,168,00082%3.810.00%3.800.29%3.780.64%3.760.19%0.13%
2021-03-163.783.843.763.831.32%0.47%2.11%3,218,90012,271,00079%3.810.63%3.790.74%3.760.62%3.750.19%0.15%
2021-03-153.793.843.743.78-0.26%-0.21%0.96%3,163,70011,985,00076%3.790.05%3.770.80%3.730.16%3.740.21%0.16%
2021-03-123.713.853.683.792.43%0.11%1.45%6,561,80024,845,000158%3.792.57%3.741.30%3.730.40%3.740.32%0.17%
2021-03-113.653.733.633.701.93%0.24%-0.64%2,964,10010,941,00074%3.690.55%3.69-0.46%3.71-0.67%3.72-0.21%0.17%
2021-03-103.703.733.623.63-1.89%-1.12%-2.73%3,144,70011,544,00074%3.67-0.62%3.70-0.70%3.74-0.21%3.73-0.11%0.30%
2021-03-093.733.803.603.70-0.80%0.16%-0.96%5,004,00018,486,000111%3.69-1.41%3.73-0.98%3.75-0.24%3.74-0.05%0.38%
2021-03-083.783.793.723.730.00%-0.45%-0.21%3,436,20012,877,00082%3.75-0.48%3.770.05%3.760.27%3.74-0.05%0.45%