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   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
2019-07-22102.2900.156%2
2019-11-09246.2400.377%2
2019-11-09321.5000.490%
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
2019-06-174.774.814.764.810.21%0.54%-1.62%2,628,80012,575,00066%4.78-1.67%4.87-0.57%4.880.06%4.89-0.35%-0.52%
2019-06-144.955.024.774.80-3.61%-1.34%-2.16%4,996,20024,308,000128%4.87-1.26%4.90-0.24%4.880.14%4.91-0.37%-0.50%
2019-06-134.864.994.854.982.47%1.08%1.14%4,106,50020,232,000111%4.930.41%4.910.82%4.870.19%4.92-0.47%-0.50%
2019-06-124.954.964.864.86-1.42%-0.96%-1.76%4,387,30021,527,000119%4.910.25%4.870.68%4.86-0.14%4.95-1.02%-0.47%
2019-06-114.824.964.804.932.92%0.72%-1.36%4,384,90021,463,000113%4.902.41%4.840.21%4.87-0.55%5.00-1.09%-0.35%
2019-06-104.794.824.734.790.42%0.21%-5.20%3,181,30015,208,00073%4.78-0.64%4.83-1.27%4.90-0.85%5.05-0.94%-0.22%
2019-06-064.884.924.744.77-1.85%-0.85%-6.49%3,097,20014,900,00063%4.81-1.90%4.89-1.23%4.94-0.82%5.10-0.35%-0.11%
2019-06-054.924.984.864.86-0.61%-0.90%-5.06%2,431,10011,923,00047%4.90-0.65%4.95-0.60%4.98-0.88%5.12-0.16%-0.09%
2019-06-044.985.054.874.89-1.81%-0.93%-4.62%4,080,90020,145,00080%4.94-0.84%4.98-0.66%5.02-1.57%5.13-0.29%-0.07%
2019-06-035.055.094.894.98-1.19%0.04%-3.15%5,602,60027,889,000114%4.98-1.60%5.01-1.55%5.10-1.45%5.14-0.21%-0.05%
2019-05-315.055.105.035.040.00%-0.38%-2.19%2,239,90011,331,00049%5.060.40%5.09-1.43%5.18-0.42%5.15-0.14%-0.07%
2019-05-305.105.105.015.04-1.56%0.02%-2.33%3,299,60016,626,00069%5.04-2.29%5.17-1.07%5.200.06%5.16-0.33%-0.14%
2019-05-295.155.205.115.12-1.35%-0.72%-1.10%3,676,10018,958,00077%5.16-1.58%5.22-0.25%5.200.12%5.18-0.21%-0.27%
2019-05-285.295.325.175.19-2.26%-0.95%0.04%6,007,60031,481,000121%5.240.08%5.230.79%5.190.39%5.190.21%-0.48%
2019-05-275.185.325.135.311.53%1.41%2.57%7,596,80039,778,000162%5.240.15%5.190.78%5.170.88%5.180.19%-0.74%
2019-05-245.085.325.085.233.36%0.04%1.22%7,635,00039,912,000180%5.232.59%5.151.20%5.130.61%5.170.16%-0.98%
2019-05-235.055.304.935.060.20%-0.71%-1.92%6,054,10030,851,000142%5.100.51%5.090.71%5.10-0.82%5.16-0.08%-1.18%
2019-05-225.125.125.035.05-1.37%-0.39%-2.19%2,649,90013,435,00065%5.07-0.69%5.06-0.94%5.14-0.89%5.16-0.02%-1.39%
2019-05-215.005.145.005.121.59%0.29%-0.85%2,584,50013,193,00060%5.112.10%5.10-1.12%5.180.02%5.16-0.12%-1.64%
2019-05-205.105.134.915.04-0.98%0.80%-2.51%2,951,80014,760,00063%5.00-3.49%5.16-1.39%5.18-0.48%5.17-0.41%-1.94%
2019-05-175.265.315.065.09-3.60%-1.76%-1.95%3,954,40020,487,00075%5.18-1.41%5.240.23%5.210.02%5.19-0.84%-2.04%
2019-05-165.285.315.215.28-0.56%0.48%0.86%4,301,70022,605,00079%5.26-0.02%5.220.42%5.210.52%5.24-1.58%-1.93%
2019-05-155.305.315.215.314.53%1.03%-0.17%6,225,10032,720,000100%5.262.70%5.200.64%5.180.66%5.32-2.33%-1.76%
2019-05-145.105.195.075.08-1.74%-0.74%-6.72%3,337,20017,080,00046%5.12-1.16%5.170.16%5.15-0.25%5.45-2.40%-1.51%
2019-05-135.115.275.115.17-0.96%-0.15%-7.35%3,123,90016,177,00036%5.18-0.19%5.160.27%5.16-0.41%5.58-2.21%-1.29%
2019-05-105.175.245.055.222.96%0.62%-8.52%6,862,00035,600,00067%5.191.77%5.150.10%5.18-1.48%5.71-1.79%-1.06%
2019-05-095.105.155.065.07-0.39%-0.55%-12.74%3,948,50020,130,00034%5.10-0.51%5.14-1.00%5.26-2.74%5.81-2.17%-0.86%
2019-05-085.065.205.045.09-2.12%-0.66%-14.30%4,689,50024,029,00034%5.12-1.20%5.19-2.31%5.41-3.26%5.94-2.58%-0.60%
2019-05-075.195.265.065.200.97%0.27%-14.70%5,476,80028,405,00031%5.19-0.78%5.32-3.31%5.59-3.04%6.10-3.08%-0.27%
2019-05-065.255.405.055.150.00%-1.47%-18.12%10,435,30054,546,00045%5.23-6.81%5.50-4.96%5.76-3.63%6.29-1.43%0.29%