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:
新安股份( 600596.SH 上证)
板块 :化学农药   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
2021-06-02504.4000.715%1
2021-06-02482.2000.589%1
2021-06-02486.4000.690%1
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
2021-04-1912.0812.2411.8712.200.74%0.58%-3.36%19,483,900236,349,00077%12.13-0.06%12.12-0.26%12.11-0.40%12.62-0.53%-0.15%
2021-04-1612.1312.2412.0512.11-0.16%-0.22%-4.58%13,091,400158,889,00051%12.140.52%12.150.43%12.16-0.89%12.69-0.40%-0.14%
2021-04-1512.2712.2711.9612.13-1.14%0.46%-4.80%12,923,800156,046,00047%12.07-1.12%12.10-0.69%12.27-1.53%12.74-0.21%-0.22%
2021-04-1411.9612.3411.9612.272.16%0.48%-3.91%17,115,500209,000,00063%12.211.72%12.18-1.13%12.46-2.08%12.77-0.14%-0.24%
2021-04-1311.9812.1411.8712.010.25%0.04%-6.08%18,451,500221,511,00066%12.01-2.06%12.32-2.33%12.72-1.25%12.79-0.24%-0.27%
2021-04-1212.8212.8311.8811.98-6.55%-2.26%-6.54%35,418,600434,122,000127%12.26-4.30%12.61-3.21%12.89-1.23%12.82-0.38%-0.32%
2021-04-0912.7512.9212.6812.82-0.16%0.10%-0.37%16,411,400210,182,00066%12.81-0.87%13.03-0.57%13.05-0.02%12.870.24%-0.30%
2021-04-0813.0013.0712.7712.84-1.46%-0.61%0.03%30,882,400398,962,000127%12.92-1.93%13.11-0.15%13.050.14%12.840.53%-0.32%
2021-04-0713.5813.6012.9113.03-1.96%-1.09%2.05%50,100,400659,962,000213%13.17-0.17%13.120.84%13.031.20%12.770.28%-0.38%
2021-04-0612.9313.4012.9213.292.31%0.71%4.37%26,153,800345,113,000113%13.202.08%13.021.29%12.881.24%12.73-0.67%-0.38%
2021-04-0212.8813.0312.7412.99-0.08%0.49%1.33%21,992,900284,308,00087%12.930.12%12.851.03%12.720.87%12.82-0.44%-0.27%
2021-04-0112.8113.0412.7513.003.26%0.69%0.97%26,982,100348,368,000100%12.912.19%12.721.36%12.611.14%12.88-1.21%-0.22%
2021-03-3112.7212.8312.5112.590.64%-0.35%-3.39%15,706,000198,427,00052%12.631.03%12.550.73%12.470.48%13.03-0.36%-0.08%
2021-03-3012.6412.6912.2512.51-1.11%0.04%-4.35%18,216,600227,796,00056%12.51-0.13%12.460.44%12.41-1.65%13.08-0.43%-0.06%
2021-03-2912.3412.8012.2812.652.60%1.03%-3.69%23,722,100297,033,00072%12.521.83%12.400.61%12.61-2.17%13.14-0.76%0.00%
2021-03-2612.2212.4212.0912.330.90%0.28%-6.84%15,232,100187,301,00042%12.30-0.23%12.33-2.86%12.89-1.07%13.24-0.18%0.14%
2021-03-2512.1412.5312.1412.220.16%-0.84%-7.84%15,544,600191,576,00040%12.32-0.18%12.69-2.75%13.03-1.86%13.260.00%0.22%
2021-03-2412.7012.7312.1012.20-5.43%-1.18%-7.99%28,397,600350,591,00070%12.35-5.19%13.05-1.70%13.28-0.98%13.26-0.05%0.28%
2021-03-2313.6813.6812.6812.90-6.11%-0.94%-2.76%46,611,100606,983,000120%13.02-4.10%13.27-2.26%13.41-0.67%13.270.32%0.31%
2021-03-2213.2913.9113.1913.745.05%1.19%3.90%40,025,100543,488,000110%13.582.38%13.580.55%13.500.02%13.220.37%0.25%
2021-03-1913.4113.5213.0113.08-5.42%-1.38%-0.72%39,533,200524,342,000107%13.26-4.20%13.51-0.40%13.500.23%13.180.12%0.21%
2021-03-1813.6014.0613.6013.832.44%-0.10%5.10%48,173,600666,920,000129%13.844.14%13.560.99%13.471.75%13.160.18%0.23%
2021-03-1713.3813.6712.8913.500.75%1.55%2.78%31,223,500415,087,00079%13.29-0.43%13.430.60%13.241.08%13.14-0.18%0.31%
2021-03-1613.4013.6013.1713.40-0.81%0.36%1.83%25,339,700338,330,00058%13.35-1.54%13.351.15%13.101.13%13.160.15%0.45%
2021-03-1513.3313.8513.2713.512.12%-0.38%2.82%45,972,100623,412,000100%13.563.77%13.202.92%12.950.89%13.140.63%0.55%
2021-03-1213.1113.3612.7813.230.92%1.23%1.32%35,181,100459,765,00071%13.071.59%12.821.43%12.84-0.36%13.060.68%0.65%
2021-03-1112.3313.1512.3313.116.50%1.91%1.09%36,959,200475,441,00073%12.863.03%12.64-0.85%12.88-1.34%12.970.60%0.67%
2021-03-1012.6112.7912.1812.31-1.20%-1.41%-4.51%30,362,000379,108,00057%12.49-0.48%12.75-1.71%13.06-1.10%12.890.19%0.66%
2021-03-0912.5812.9612.0012.46-2.50%-0.69%-3.17%37,633,400472,149,00066%12.55-4.48%12.97-2.39%13.20-0.46%12.87-0.20%0.74%
2021-03-0812.9613.6012.7512.780.00%-2.70%-0.88%40,662,900534,067,00073%13.130.06%13.29-0.44%13.260.57%12.89-0.05%0.88%