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:
*ST新海( 002089.SZ 深证)
板块 :通讯设备_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
2020-05-292738.4901.992%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
2020-05-282.282.312.172.17-4.82%-2.12%1.59%30,836,70068,374,000125%2.22-1.90%2.232.57%2.121.97%2.14-0.65%-1.57%
2020-05-272.262.282.192.285.07%0.88%6.05%41,992,40094,892,000174%2.264.20%2.188.58%2.083.07%2.150.00%-1.71%
2020-05-262.172.172.142.174.83%0.05%0.93%9,520,10020,648,00042%2.176.80%2.011.11%2.02-0.59%2.15-1.10%-1.88%
2020-05-251.952.071.912.075.08%1.92%-4.78%23,535,80047,808,00093%2.034.21%1.98-0.85%2.03-1.26%2.17-1.58%-1.98%
2020-05-221.892.061.881.97-0.51%1.08%-10.82%39,185,80076,385,000151%1.95-2.21%2.00-4.49%2.06-4.32%2.21-3.58%-2.03%
2020-05-212.002.031.981.98-4.81%-0.65%-13.57%19,558,80038,971,00078%1.99-5.28%2.09-3.24%2.15-3.24%2.29-2.30%-1.80%
2020-05-202.192.202.082.08-5.02%-1.14%-11.30%20,552,20043,247,00081%2.10-4.67%2.16-2.13%2.22-2.33%2.35-1.31%-1.69%
2020-05-192.232.262.152.19-0.90%-0.77%-7.83%15,525,20034,269,00059%2.210.50%2.21-2.04%2.28-1.64%2.38-1.29%-1.78%
2020-05-182.132.242.132.210.45%0.64%-8.18%17,239,20037,852,00061%2.20-1.08%2.26-2.21%2.32-1.62%2.41-1.80%-1.73%
2020-05-152.292.322.202.20-5.17%-0.90%-10.24%36,771,70081,622,000121%2.22-5.05%2.31-3.99%2.35-3.33%2.45-2.12%-1.59%
2020-05-142.412.442.322.32-4.92%-0.77%-7.35%29,776,60069,632,000110%2.34-4.96%2.40-2.24%2.43-1.93%2.50-2.00%-1.33%
2020-05-132.472.512.412.44-1.21%-0.81%-4.50%15,192,20037,375,00060%2.46-0.24%2.46-0.57%2.480.73%2.56-1.77%-1.08%
2020-05-122.422.532.392.472.49%0.16%-5.04%17,949,50044,257,00066%2.470.61%2.47-0.68%2.46-0.85%2.60-2.07%-0.87%
2020-05-112.512.522.412.41-3.21%-1.67%-9.26%17,078,60041,866,00058%2.45-1.61%2.490.93%2.49-1.55%2.66-2.07%-0.64%
2020-05-082.522.552.452.49-1.97%-0.04%-8.19%26,869,90066,942,00082%2.49-0.88%2.47-0.88%2.52-1.25%2.71-1.24%-0.39%
2020-05-072.452.542.402.544.96%1.07%-7.50%28,851,50072,494,00088%2.514.23%2.49-1.85%2.56-2.14%2.75-1.22%-0.29%
2020-05-062.472.482.402.42-4.35%0.37%-12.95%35,926,10086,629,000103%2.41-5.86%2.54-3.76%2.61-4.50%2.78-2.22%-0.16%
2020-04-302.632.662.502.53-3.44%-1.21%-11.01%29,082,60074,480,00081%2.56-2.96%2.64-3.55%2.74-3.49%2.84-0.84%0.15%
2020-04-292.632.712.622.62-5.07%-0.72%-8.62%36,187,00095,488,000109%2.64-4.52%2.73-4.78%2.83-3.01%2.87-0.35%0.28%
2020-04-282.762.832.762.76-5.15%-0.14%-4.07%15,799,90043,672,00051%2.76-3.79%2.87-2.22%2.92-0.24%2.880.42%0.32%
2020-04-272.852.942.822.910.34%1.29%1.57%20,195,20058,014,00067%2.87-1.85%2.93-0.71%2.930.27%2.870.53%0.31%
2020-04-242.973.022.842.90-2.68%-0.92%1.75%27,681,10081,024,00093%2.93-1.65%2.960.48%2.920.17%2.850.32%0.24%
2020-04-233.043.042.912.98-1.32%0.13%4.89%33,649,400100,153,000116%2.980.64%2.941.34%2.920.80%2.840.32%0.25%
2020-04-222.853.022.843.024.86%2.13%6.64%43,733,700129,316,000154%2.963.10%2.900.69%2.892.05%2.830.35%0.28%
2020-04-212.842.932.802.881.77%0.42%2.06%25,565,90073,325,00093%2.870.46%2.880.35%2.841.25%2.82-0.18%0.28%
2020-04-202.882.922.792.83-3.08%-0.88%0.11%32,803,90093,650,000115%2.86-1.69%2.871.84%2.801.23%2.830.04%0.28%
2020-04-172.922.922.802.925.04%0.55%3.33%56,438,500163,901,000199%2.904.61%2.825.62%2.771.99%2.830.89%0.23%
2020-04-162.772.782.752.784.91%0.14%-0.75%13,029,70036,172,00048%2.784.95%2.670.60%2.71-1.27%2.800.43%0.09%
2020-04-152.582.702.582.651.15%0.19%-4.98%24,010,00063,511,00079%2.650.42%2.65-2.50%2.75-2.07%2.790.07%-0.14%
2020-04-142.582.712.572.620.00%-0.53%-5.99%21,922,20057,748,00068%2.63-1.68%2.72-3.13%2.81-1.75%2.790.29%-0.44%