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:
盛新锂能( 002240.SZ 深证)
板块 :林业   本月解禁   下月解禁   
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
2020-11-154463.9508.340%增发
2020-11-164463.9508.338%2
2020-11-174463.9506.000%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
2020-11-2717.6517.8816.2016.78-4.93%-0.15%-7.84%43,676,800733,968,00084%16.81-6.53%17.75-4.64%18.39-1.18%18.21-0.12%0.63%
2020-11-2618.6518.8017.4517.65-5.21%-1.82%-3.18%43,058,000774,115,00084%17.98-3.85%18.61-1.97%18.610.51%18.230.55%0.78%
2020-11-2518.9719.1818.3018.62-3.52%-0.42%2.71%32,676,200610,972,00068%18.70-1.90%18.981.19%18.510.83%18.130.87%0.82%
2020-11-2419.7019.8518.3819.30-0.52%1.25%7.39%53,794,7001,025,368,000112%19.06-0.05%18.762.84%18.36-0.03%17.970.94%0.92%
2020-11-2318.3019.8818.2619.406.89%1.73%8.96%58,658,4001,118,695,000126%19.076.22%18.242.91%18.361.78%17.810.83%1.05%
2020-11-2017.2218.4517.0918.153.83%1.09%2.79%42,844,200769,288,00085%17.964.99%17.73-2.62%18.040.75%17.66-0.59%1.32%
2020-11-1917.2917.6216.5817.481.39%2.21%-1.59%31,860,600544,882,00055%17.10-4.58%18.20-0.18%17.910.48%17.760.19%2.00%
2020-11-1818.9819.1816.9017.24-7.31%-3.81%-2.76%51,899,900930,125,00093%17.92-5.39%18.241.08%17.821.10%17.730.74%2.25%
2020-11-1717.8819.6017.8818.604.38%-1.81%5.69%67,311,3001,275,088,000133%18.947.29%18.044.30%17.632.34%17.601.72%2.33%
2020-11-1617.3118.3516.9717.822.00%0.93%3.00%53,805,500950,016,000109%17.661.27%17.301.68%17.23-0.39%17.301.10%2.30%
2020-11-1316.8918.1516.6517.475.88%0.21%2.09%65,794,2001,147,069,000136%17.435.81%17.010.51%17.29-1.87%17.111.39%2.43%
2020-11-1216.4516.8916.2216.502.48%0.14%-2.23%34,373,500566,373,00071%16.48-1.99%16.93-2.77%17.62-0.11%16.880.98%2.59%
2020-11-1117.2017.5916.0016.10-6.40%-4.24%-3.67%46,133,700775,589,00097%16.81-3.42%17.41-3.33%17.640.41%16.711.86%2.78%
2020-11-1018.1418.2216.8517.20-6.01%-1.19%4.82%43,248,200752,801,00096%17.41-2.21%18.010.68%17.571.15%16.412.29%2.81%
2020-11-0917.4518.6917.0118.303.39%2.81%14.08%70,966,5001,263,172,000167%17.80-3.71%17.892.14%17.372.74%16.043.48%2.68%
2020-11-0618.0019.1617.4017.701.61%-4.25%14.18%85,508,4001,580,632,000240%18.499.81%17.518.42%16.917.21%15.506.22%2.29%
2020-11-0515.7617.4215.6017.429.97%3.48%19.36%42,781,000720,196,000134%16.836.65%16.153.53%15.773.19%14.592.67%1.80%
2020-11-0415.4116.0915.1815.841.80%0.35%11.43%31,265,000493,506,000104%15.791.54%15.601.51%15.283.02%14.221.59%1.54%
2020-11-0315.7016.1515.1515.561.10%0.10%11.20%28,946,600449,984,000103%15.550.26%15.371.80%14.843.04%13.991.47%1.40%
2020-11-0215.1515.9915.0315.391.58%-0.74%11.59%40,729,500631,452,000158%15.502.40%15.104.33%14.403.93%13.792.34%1.32%
2020-10-3014.9515.7214.5215.151.81%0.06%12.42%45,301,900685,930,000198%15.143.32%14.475.18%13.853.88%13.483.00%1.07%
2020-10-2913.7815.3813.7014.884.86%1.54%13.73%41,159,100603,171,000210%14.667.35%13.765.75%13.343.79%13.082.90%0.72%
2020-10-2813.5214.3013.1214.197.83%3.94%11.60%45,874,100626,277,000259%13.655.83%13.013.57%12.853.33%12.722.10%0.31%
2020-10-2712.0013.1611.8713.1610.03%2.02%5.68%36,956,200476,750,000236%12.907.11%12.572.69%12.431.97%12.451.03%0.01%
2020-10-2612.5012.8011.6211.96-4.32%-0.70%-2.97%26,025,600313,465,000169%12.04-4.48%12.24-0.35%12.19-0.60%12.33-0.37%-0.23%
2020-10-2312.3212.8812.2512.504.25%-0.86%1.03%26,530,900334,538,000178%12.616.97%12.282.92%12.271.84%12.371.33%-0.43%
2020-10-2211.8112.0611.4211.992.22%1.71%-1.80%10,965,000129,254,00071%11.79-0.85%11.93-1.43%12.05-1.83%12.210.03%-0.84%
2020-10-2112.2112.3211.7211.73-4.48%-1.34%-3.90%8,637,800102,692,00057%11.89-2.45%12.10-1.01%12.27-1.79%12.210.21%-1.04%
2020-10-2012.2012.3412.0512.280.90%0.75%0.82%7,509,00091,517,00048%12.19-0.71%12.23-1.48%12.490.13%12.180.62%-1.31%
2020-10-1912.2012.4912.1512.170.00%-0.86%0.54%7,190,00088,259,00043%12.280.43%12.41-1.44%12.480.28%12.11-0.13%-1.62%