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:
新筑股份( 002480.SZ 深证)
板块 :普通机械制造   2月后解禁   
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
2019-11-09246.2400.377%2
2019-11-09321.5000.490%
2019-11-09348.1300.540%
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
2019-09-124.324.404.314.370.46%0.62%3.26%5,815,70025,256,00097%4.34-1.14%4.360.39%4.330.39%4.230.50%0.30%
2019-09-114.364.454.344.350.46%-0.98%3.30%7,806,60034,297,000133%4.391.48%4.341.28%4.311.06%4.210.74%0.27%
2019-09-104.324.374.294.33-0.46%0.02%3.59%4,810,60020,825,00083%4.330.65%4.290.47%4.270.78%4.180.48%0.21%
2019-09-094.254.354.244.353.08%1.14%4.57%7,210,00031,012,000123%4.301.78%4.270.90%4.231.29%4.160.63%0.16%
2019-09-064.264.264.194.22-0.24%-0.14%2.08%4,398,70018,591,00078%4.23-0.89%4.230.62%4.180.87%4.130.29%0.07%
2019-09-054.234.304.224.230.00%-0.80%2.62%6,660,20028,396,000117%4.261.62%4.211.72%4.140.78%4.120.49%0.03%
2019-09-044.164.234.134.231.44%0.81%3.12%5,641,60023,672,000100%4.201.16%4.131.27%4.110.22%4.100.24%-0.05%
2019-09-034.124.194.114.171.46%0.53%1.91%5,820,10024,143,000104%4.152.12%4.080.25%4.100.27%4.09-0.02%-0.10%
2019-09-024.004.123.984.112.49%1.18%0.42%6,024,70024,470,000107%4.060.40%4.07-0.66%4.090.02%4.09-0.17%-0.13%
2019-08-304.094.123.994.01-1.72%-0.89%-2.20%7,057,40028,553,000126%4.05-1.65%4.10-0.46%4.09-0.27%4.10-0.17%-0.22%
2019-08-294.134.174.074.08-1.92%-0.83%-0.66%5,756,30023,682,000113%4.11-0.77%4.120.44%4.100.17%4.110.22%-0.31%
2019-08-284.144.194.114.160.73%0.34%1.51%6,044,90025,060,000125%4.151.27%4.100.54%4.090.27%4.100.10%-0.46%
2019-08-274.044.144.024.132.23%0.88%0.88%5,728,00023,449,000126%4.091.29%4.080.15%4.08-0.34%4.09-0.02%-0.56%
2019-08-264.034.084.014.04-1.70%-0.05%-1.34%4,236,90017,126,00098%4.04-1.13%4.07-0.39%4.10-0.41%4.10-0.22%-0.71%
2019-08-234.074.124.064.110.74%0.54%0.15%5,465,90022,346,000131%4.090.25%4.09-0.61%4.11-0.02%4.10-0.17%-0.89%
2019-08-224.104.134.044.080.25%0.05%-0.75%5,639,40022,999,000144%4.08-0.49%4.11-0.51%4.110.24%4.11-0.29%-0.96%
2019-08-214.164.174.074.07-2.16%-0.68%-1.29%4,830,60019,796,000136%4.10-1.66%4.13-0.02%4.10-0.17%4.12-0.27%-1.01%
2019-08-204.174.214.144.16-0.24%-0.17%0.63%4,993,50020,808,000155%4.170.77%4.141.35%4.110.42%4.13-0.31%-1.07%
2019-08-194.094.184.084.172.46%0.85%0.55%5,399,20022,328,000169%4.141.35%4.080.34%4.090.15%4.15-1.03%-1.16%
2019-08-164.094.114.014.070.00%-0.25%-2.86%2,929,10011,951,00095%4.082.18%4.07-0.20%4.09-0.46%4.19-1.06%-1.09%
2019-08-154.044.083.874.07-1.21%1.93%-3.90%3,415,60013,639,000108%3.99-3.62%4.07-1.31%4.11-1.11%4.24-1.33%-1.01%
2019-08-144.134.184.114.120.49%-0.56%-4.01%2,760,20011,435,00094%4.140.93%4.13-0.29%4.15-0.38%4.29-0.86%-0.88%
2019-08-134.134.134.074.10-1.44%-0.12%-5.29%2,759,70011,328,00096%4.11-0.73%4.14-0.82%4.17-0.97%4.33-1.52%-0.81%
2019-08-124.144.164.114.160.97%0.60%-5.37%3,178,60013,145,000107%4.14-1.05%4.17-0.83%4.21-1.93%4.40-2.05%-0.67%
2019-08-094.254.264.104.12-2.37%-1.41%-8.20%2,930,70012,246,00092%4.18-1.21%4.21-0.94%4.29-1.65%4.49-0.91%-0.45%
2019-08-084.234.254.204.220.00%-0.24%-6.82%1,901,4008,042,00063%4.23-0.05%4.25-2.05%4.37-1.24%4.53-0.75%-0.37%
2019-08-074.254.294.184.22-0.47%-0.28%-7.52%2,147,2009,088,00069%4.23-0.80%4.34-1.79%4.42-1.23%4.56-0.93%-0.34%
2019-08-064.384.404.084.24-4.93%-0.61%-7.95%4,275,40018,239,000128%4.27-4.97%4.42-2.90%4.48-2.68%4.61-1.14%-0.28%
2019-08-054.564.564.454.46-2.19%-0.65%-4.27%3,559,20015,978,000124%4.49-1.47%4.55-1.26%4.60-1.88%4.66-0.32%-0.18%
2019-08-024.564.624.504.560.00%0.09%-2.44%2,769,80012,620,00099%4.56-2.02%4.61-1.35%4.69-0.49%4.67-0.28%-0.20%