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 华 都( 002264.SZ 深证)
板块 :零售业   本月解禁   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
2019-06-19224.4000.330%
2019-07-17224.4000.324%2
2020-07-17195.7500.283%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
2019-06-175.855.985.755.81-2.84%-0.33%0.90%14,759,30086,035,000151%5.83-2.82%5.900.26%5.840.33%5.760.28%0.10%
2019-06-145.906.295.745.981.18%-0.30%4.14%38,083,800228,444,000454%6.004.51%5.884.79%5.825.13%5.743.33%0.04%
2019-06-135.365.915.325.9110.06%2.98%6.35%17,650,500101,301,000334%5.746.34%5.614.82%5.533.46%5.560.40%-0.39%
2019-06-125.435.465.365.37-1.10%-0.50%-2.98%3,855,10020,806,00081%5.400.54%5.360.96%5.35-0.48%5.54-1.06%-0.45%
2019-06-115.285.445.275.433.43%1.15%-2.93%5,572,10029,911,000105%5.372.03%5.31-0.32%5.38-0.83%5.59-0.45%-0.35%
2019-06-105.245.315.215.250.19%-0.21%-6.57%2,430,30012,786,00045%5.260.00%5.32-1.44%5.42-1.17%5.62-0.23%-0.36%
2019-06-065.455.455.125.24-3.50%-0.40%-6.96%5,530,10029,096,000102%5.26-3.80%5.40-2.49%5.48-2.04%5.63-0.74%-0.36%
2019-06-055.515.515.435.43-0.37%-0.71%-4.30%3,311,60018,111,00061%5.47-1.03%5.54-1.07%5.60-1.53%5.67-0.53%-0.32%
2019-06-045.625.675.445.45-2.68%-1.38%-4.45%4,271,10023,600,00072%5.53-1.76%5.60-1.10%5.69-1.13%5.70-0.19%-0.28%
2019-06-035.655.715.565.60-0.71%-0.44%-2.01%3,188,40017,934,00055%5.63-0.62%5.66-1.27%5.750.17%5.720.16%-0.29%
2019-05-315.685.725.625.64-0.53%-0.35%-1.16%3,664,50020,742,00061%5.66-0.39%5.73-0.85%5.740.19%5.71-0.31%-0.30%
2019-05-305.655.785.645.67-1.56%-0.21%-0.94%5,016,10028,501,00077%5.68-1.85%5.780.26%5.730.14%5.72-0.97%-0.29%
2019-05-295.625.985.585.760.52%-0.50%-0.35%9,515,80055,083,000135%5.79-0.75%5.771.02%5.720.05%5.78-0.17%-0.18%
2019-05-285.955.965.715.731.78%-1.77%-1.04%8,384,30048,908,000125%5.834.38%5.711.78%5.720.74%5.79-0.05%-0.22%
2019-05-275.555.655.495.631.81%0.75%-2.81%4,299,90024,026,00062%5.590.61%5.61-1.55%5.680.14%5.79-0.58%-0.36%
2019-05-245.565.625.515.53-1.07%-0.43%-5.10%3,391,30018,836,00044%5.55-1.72%5.70-0.33%5.67-0.91%5.83-0.22%-0.38%
2019-05-235.775.775.555.59-4.12%-1.08%-4.28%6,500,10036,735,00083%5.65-2.30%5.720.37%5.72-1.89%5.84-0.27%-0.48%
2019-05-225.705.965.555.833.00%0.80%-0.44%9,088,40052,565,000122%5.782.08%5.70-0.32%5.83-0.39%5.86-0.22%-0.59%
2019-05-215.645.715.575.660.89%-0.11%-3.56%3,790,80021,480,00050%5.671.82%5.71-2.69%5.85-0.34%5.87-0.22%-0.78%
2019-05-205.685.695.445.61-2.26%0.81%-4.62%5,366,30029,862,00062%5.57-4.37%5.87-1.11%5.87-0.95%5.880.05%-1.08%
2019-05-175.895.965.685.74-4.33%-1.36%-2.36%9,184,30053,440,000104%5.82-4.12%5.94-0.35%5.93-0.17%5.88-0.25%-1.25%
2019-05-165.976.185.956.001.52%-1.14%1.80%10,726,40065,099,000130%6.073.06%5.960.85%5.940.92%5.890.14%-1.27%
2019-05-155.905.995.835.911.55%0.36%0.41%6,686,70039,375,00079%5.890.41%5.910.22%5.89-0.02%5.89-0.52%-1.39%
2019-05-145.825.985.815.82-3.32%-0.77%-1.64%7,773,50045,595,00088%5.87-1.53%5.900.05%5.89-0.09%5.92-1.50%-1.40%
2019-05-135.806.155.776.022.56%1.07%0.22%9,632,70057,374,000100%5.961.97%5.890.56%5.891.08%6.01-0.79%-1.32%
2019-05-105.805.905.705.872.26%0.50%-3.06%6,648,90038,834,00070%5.840.24%5.86-0.36%5.83-0.39%6.06-1.18%-1.31%
2019-05-095.845.905.745.74-1.88%-1.49%-6.32%4,363,20025,423,00044%5.83-1.07%5.880.93%5.85-0.60%6.13-1.37%-1.22%
2019-05-085.845.985.785.85-2.82%-0.68%-5.83%8,223,50048,438,00078%5.89-0.03%5.83-0.31%5.89-0.91%6.21-2.11%-1.10%
2019-05-075.676.145.676.024.70%2.17%-5.14%11,994,30070,665,000103%5.893.10%5.84-0.66%5.94-2.54%6.35-3.25%-0.97%
2019-05-065.605.925.525.750.00%0.61%-12.33%11,756,20067,181,00081%5.72-4.59%5.88-2.94%6.10-2.62%6.56-1.68%-0.78%